Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	54.675	55.480	54.225	54.520	53.778	470
2024-03-13	54.070	56.280	54.000	54.810	54.064	223
2024-03-12	54.970	55.800	54.100	54.190	53.452	653
2024-03-11	55.260	55.820	54.360	55.200	54.449	1,804
2024-03-08	57.210	57.920	54.540	55.545	54.789	818
2024-03-07	56.355	57.500	56.000	56.800	56.027	865
2024-03-06	55.370	56.720	55.000	56.295	55.529	1,105
2024-03-05	55.085	55.680	54.620	54.785	54.039	11,221
2024-03-04	55.075	55.840	54.980	55.555	54.799	790
2024-03-01	54.820	55.100	53.240	54.170	53.433	317
2024-02-29	55.545	55.960	53.520	54.255	53.517	817
2024-02-28	61.415	62.300	54.800	55.340	54.587	1,964
2024-02-27	56.735	60.280	56.220	59.650	58.838	920
2024-02-26	56.060	57.860	56.000	56.325	55.558	383
2024-02-23	56.245	57.240	56.000	56.830	56.057	1,644
2024-02-22	56.800	58.000	56.470	56.470	55.701	335
2024-02-21	56.190	57.480	55.640	56.715	55.943	132
2024-02-20	55.220	57.000	55.000	56.375	55.608	370
2024-02-19	55.220	56.220	54.540	55.555	54.799	410
2024-02-16	59.350	59.500	55.200	56.040	55.277	641
2024-02-15	53.360	59.460	53.000	58.920	58.118	1,079
2024-02-14	55.040	55.040	52.640	53.760	53.028	926
2024-02-13	56.265	56.900	54.300	55.025	54.276	1,106
2024-02-12	56.375	57.120	56.000	56.705	55.933	317
2024-02-09	57.230	57.800	55.999	56.635	55.864	768
2024-02-08	57.670	58.920	57.460	57.985	57.196	239
2024-02-07	59.045	59.480	57.701	58.225	57.433	321
2024-02-06	57.620	59.500	57.120	58.900	58.098	805
2024-02-05	56.245	57.680	55.460	56.705	55.933	183
2024-02-02	56.860	57.720	56.300	57.005	56.229	376
2024-02-01	57.825	58.760	56.640	57.610	56.826	729
2024-01-31	57.280	58.880	55.760	58.480	57.684	1,662
2024-01-30	57.005	57.980	56.399	57.240	56.461	506
2024-01-29	57.290	57.545	55.680	57.545	56.762	466
2024-01-26	57.485	58.540	56.856	57.260	56.481	29,208
2024-01-25	58.150	59.160	56.860	57.155	56.377	419
2024-01-24	57.825	59.380	57.200	58.540	57.743	185
2024-01-23	56.500	57.748	56.120	57.250	56.471	346
2024-01-22	56.705	57.500	56.040	56.900	56.126	422
2024-01-19	55.805	57.700	55.420	57.240	56.461	689
2024-01-18	54.645	58.340	54.080	56.810	56.037	1,212
2024-01-17	57.055	58.480	54.760	55.340	54.587	1,407
2024-01-16	58.570	59.350	57.100	57.805	57.018	1,464
2024-01-15	58.800	59.600	58.460	59.250	58.444	831
2024-01-12	59.750	60.000	55.280	58.820	58.019	1,131
2024-01-11	65.360	65.500	58.720	59.465	58.656	3,204
2024-01-10	61.630	66.240	61.500	64.900	64.017	2,247
2024-01-09	63.135	63.320	61.300	62.235	61.388	771
2024-01-08	60.820	64.980	60.820	63.380	62.517	1,008
2024-01-05	59.535	61.160	59.040	60.655	59.829	1,027
2024-01-04	58.345	60.680	58.100	59.600	58.789	2,649
2024-01-03	62.205	62.400	57.740	57.825	57.038	4,418
2024-01-02	60.615	64.983	60.100	61.300	60.466	3,322
2023-12-29	51.955	58.000	51.020	55.620	54.863	1,988
2023-12-28	53.300	54.000	50.060	51.865	51.159	3,589
2023-12-27	58.775	60.690	53.100	54.410	53.669	10,207
2023-12-22	60.615	61.000	58.500	59.730	58.917	34,732
2023-12-21	62.170	63.360	61.270	61.805	60.964	5,087
2023-12-20	68.570	69.000	57.000	62.470	61.620	5,778
2023-12-19	68.820	69.150	65.990	67.015	66.103	2,348

← NewerPage 12 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.