Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	75.000	75.000	61.360	68.755	67.819	525
2023-12-15	4.005	4.035	3.866	3.929	77.511	97,130
2023-12-14	4.021	4.040	3.896	3.984	78.586	100,239
2023-12-13	3.970	4.079	3.910	3.974	78.398	2,039,008
2023-12-12	4.436	4.482	3.976	4.066	80.203	121,871
2023-12-11	4.225	4.620	4.200	4.411	87.019	133,860
2023-12-08	3.886	4.099	3.826	3.943	77.777	89,923
2023-12-07	3.861	3.896	3.800	3.869	76.317	57,527
2023-12-06	3.808	3.906	3.790	3.874	76.416	64,789
2023-12-05	3.921	3.953	3.800	3.854	76.031	49,768
2023-12-04	3.758	3.997	3.717	3.920	77.333	72,585
2023-12-01	3.915	3.939	3.718	3.787	74.699	71,620
2023-11-30	3.921	3.943	3.878	3.926	77.451	55,035
2023-11-29	4.029	4.047	3.905	3.952	77.954	65,779
2023-11-28	4.021	4.047	3.953	3.993	78.763	51,681
2023-11-27	3.870	4.104	3.819	4.041	79.720	59,940
2023-11-24	3.966	3.999	3.870	3.969	78.300	41,142
2023-11-23	3.956	4.023	3.909	3.909	77.106	47,306
2023-11-22	4.111	4.146	3.891	4.043	79.759	62,921
2023-11-21	4.287	4.300	4.009	4.106	80.992	49,007
2023-11-20	4.434	4.459	4.244	4.305	84.918	46,595
2023-11-17	4.339	4.497	4.320	4.432	87.424	45,807
2023-11-16	4.457	4.500	4.311	4.346	85.727	63,612
2023-11-15	4.505	4.530	4.333	4.396	86.714	41,367
2023-11-14	4.297	4.499	4.284	4.429	87.365	72,545
2023-11-13	4.488	4.597	4.182	4.285	84.534	64,016
2023-11-10	4.559	4.597	4.380	4.476	88.292	80,400
2023-11-09	4.611	4.694	4.588	4.633	91.389	42,577
2023-11-08	4.688	4.748	4.570	4.633	91.389	46,821
2023-11-07	4.662	4.829	4.611	4.769	94.082	56,891
2023-11-06	4.776	4.875	4.760	4.829	95.256	43,558
2023-11-03	4.899	4.950	4.709	4.853	95.739	55,933
2023-11-02	4.880	5.082	4.843	5.045	99.517	95,086
2023-11-01	4.908	5.026	4.722	4.821	95.098	82,367
2023-10-31	4.626	4.877	4.514	4.854	95.759	77,909
2023-10-30	4.280	4.501	4.218	4.453	87.848	43,758
2023-10-27	4.215	4.396	4.190	4.326	85.342	41,187
2023-10-26	4.292	4.400	4.050	4.264	84.109	30,048
2023-10-25	4.641	4.690	4.182	4.344	85.688	52,606
2023-10-24	3.950	4.110	3.899	4.069	80.263	25,784
2023-10-23	4.074	4.173	3.660	3.899	76.919	76,254
2023-10-20	3.958	4.153	3.940	4.031	79.513	56,560
2023-10-19	3.570	4.962	3.525	4.962	97.889	166,610
2023-10-18	5.049	5.116	4.554	4.962	97.889	33,502
2023-10-17	5.011	5.094	4.981	5.035	99.329	4,307
2023-10-16	5.136	5.178	4.918	5.052	99.665	14,250
2023-10-13	5.134	5.192	5.040	5.084	100.29	15,858
2023-10-12	5.161	5.222	5.080	5.183	102.25	29,054
2023-10-11	5.234	5.296	5.100	5.152	101.64	15,836
2023-10-10	5.146	5.246	5.060	5.171	102.01	22,078
2023-10-09	5.144	5.192	4.947	5.107	100.74	35,756
2023-10-06	5.202	5.228	5.080	5.181	102.21	15,738
2023-10-05	5.105	5.210	5.080	5.169	101.97	30,772
2023-10-04	5.107	5.138	4.974	5.136	101.32	62,407
2023-10-03	5.086	5.188	5.060	5.132	101.24	36,397
2023-10-02	5.247	5.290	5.028	5.140	101.40	24,599
2023-09-29	4.963	5.170	4.909	5.109	100.79	12,230
2023-09-28	4.934	5.072	4.929	4.955	97.751	26,486
2023-09-27	5.165	5.188	4.960	5.019	99.014	50,122
2023-09-26	5.202	5.356	5.164	5.261	103.79	16,936

← NewerPage 13 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.