Uniper SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	52.355	52.700	51.420	52.170	51.460	175
2024-06-11	50.890	51.980	50.720	51.525	50.824	41
2024-06-10	50.628	52.240	50.600	51.975	51.268	2,221
2024-06-07	52.600	52.600	50.840	51.105	50.409	76
2024-06-06	52.150	52.540	50.860	51.495	50.794	146
2024-06-05	52.130	52.720	51.860	52.540	51.825	140
2024-06-04	52.860	53.140	51.680	51.845	51.139	69
2024-06-03	54.215	54.380	51.520	52.315	51.603	218
2024-05-31	52.305	53.575	52.060	53.575	52.846	311
2024-05-30	51.895	52.500	51.700	52.150	51.440	35
2024-05-29	51.895	52.120	51.500	51.600	50.898	31
2024-05-28	52.385	52.500	51.710	51.710	51.006	1,957
2024-05-24	51.600	52.200	51.200	51.815	51.110	107
2024-05-23	52.375	52.820	51.500	51.740	51.036	143
2024-05-22	52.735	53.020	51.900	52.550	51.835	334
2024-05-21	52.810	53.200	51.660	52.110	51.401	58
2024-05-20	52.500	53.320	51.920	52.205	51.495	82
2024-05-17	52.285	53.440	51.840	52.110	51.401	58
2024-05-16	53.025	53.900	52.000	52.295	51.583	209
2024-05-15	53.360	53.740	52.760	53.230	52.506	401
2024-05-14	54.480	54.980	52.080	53.330	52.604	587
2024-05-13	55.135	57.480	54.000	54.480	53.739	445
2024-05-10	54.315	55.600	54.140	55.405	54.651	1,218
2024-05-09	53.145	53.690	52.820	53.690	52.959	219
2024-05-08	51.445	53.300	51.020	52.715	51.998	516
2024-05-07	51.740	53.720	50.722	51.210	50.513	483
2024-05-03	52.500	53.900	52.000	52.080	51.371	363
2024-05-02	52.215	53.320	51.620	52.205	51.495	127
2024-05-01	52.080	52.080	52.080	52.080	51.371	0
2024-04-30	52.655	53.400	51.880	52.080	51.371	50
2024-04-29	52.605	53.320	52.300	52.655	51.938	201
2024-04-26	50.303	52.200	50.000	52.080	51.371	258
2024-04-25	50.978	55.200	49.800	51.115	50.419	1,027
2024-04-24	51.750	51.800	49.200	50.138	49.455	1,455
2024-04-23	50.100	51.800	49.880	51.280	50.582	460
2024-04-22	50.288	50.600	49.710	50.288	49.603	251
2024-04-19	50.100	50.800	49.540	50.785	50.094	289
2024-04-18	50.658	51.000	49.530	50.598	49.909	505
2024-04-17	50.618	50.880	49.930	50.375	49.689	615
2024-04-16	50.345	50.580	50.020	50.345	49.660	541
2024-04-15	50.908	51.460	50.500	50.703	50.012	223
2024-04-12	51.380	52.720	51.095	51.405	50.705	3,165
2024-04-11	52.190	52.780	51.460	52.295	51.583	415
2024-04-10	52.345	54.260	51.720	52.930	52.210	2,789
2024-04-09	51.405	53.080	51.000	52.695	51.978	633
2024-04-08	51.360	52.160	51.020	51.555	50.853	317
2024-04-05	52.775	53.580	51.480	51.720	51.016	361
2024-04-04	51.135	53.405	50.895	53.405	52.678	620
2024-04-03	50.460	51.725	49.900	51.103	50.407	781
2024-04-02	52.365	52.540	50.191	50.355	49.670	436
2024-03-28	51.740	52.480	51.700	52.225	51.514	542
2024-03-27	50.578	52.480	50.492	51.670	50.967	318
2024-03-26	52.080	52.120	50.340	50.938	50.244	934
2024-03-25	53.360	53.720	52.000	52.000	51.292	621
2024-03-22	52.870	53.900	52.400	53.135	52.412	748
2024-03-21	54.170	54.460	52.960	52.960	52.239	344
2024-03-20	54.570	54.620	53.080	53.515	52.787	556
2024-03-19	54.030	54.760	54.000	54.205	53.467	333
2024-03-18	54.470	55.000	53.720	54.070	53.334	572
2024-03-15	55.480	55.480	54.260	54.345	53.605	158

← NewerPage 11 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.7200 EUR
2022-05-19	0.0700 EUR
2021-05-20	1.3700 EUR
2020-05-21	1.1500 EUR
2019-05-23	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.