Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	5.401	5.498	5.100	5.208	102.74	26,604
2023-09-22	5.378	5.496	5.350	5.419	106.90	5,311
2023-09-21	5.407	5.508	5.390	5.425	107.02	9,259
2023-09-20	5.450	5.578	5.390	5.481	108.13	22,771
2023-09-19	5.614	5.662	5.352	5.409	106.71	27,396
2023-09-18	5.708	5.785	5.610	5.657	111.60	12,073
2023-09-15	5.776	5.830	5.722	5.776	113.95	8,649
2023-09-14	5.673	5.800	5.649	5.772	113.87	33,096
2023-09-13	5.782	5.806	5.620	5.680	112.05	18,501
2023-09-12	5.840	5.880	5.700	5.790	114.22	19,053
2023-09-11	5.651	5.868	5.649	5.798	114.38	37,558
2023-09-08	5.337	5.648	5.260	5.532	109.13	75,275
2023-09-07	5.827	5.856	5.080	5.220	102.98	62,885
2023-09-06	5.899	5.954	5.756	5.881	116.02	27,305
2023-09-05	5.915	6.088	5.870	5.924	116.87	11,486
2023-09-04	6.036	6.100	5.874	5.874	115.88	30,866
2023-09-01	6.127	6.134	6.030	6.051	119.37	16,616
2023-08-31	6.153	6.153	6.153	6.153	121.39	25,225
2023-08-30	6.155	6.186	6.080	6.116	120.66	22,420
2023-08-29	6.160	6.250	6.108	6.172	121.76	26,409
2023-08-28	6.166	6.190	6.096	6.166	121.64	22,586
2023-08-25	6.170	6.210	6.067	6.067	119.69	16,483
2023-08-24	6.194	6.296	6.140	6.196	122.23	25,522
2023-08-23	6.145	6.230	6.122	6.174	121.80	15,347
2023-08-22	6.184	6.266	6.014	6.110	120.54	20,378
2023-08-21	6.026	6.198	6.002	6.114	120.62	15,761
2023-08-18	6.067	6.070	5.850	5.885	116.10	49,332
2023-08-17	6.020	6.088	6.000	6.034	119.04	11,338
2023-08-16	6.032	6.100	6.000	6.080	119.95	12,517
2023-08-15	6.240	6.242	6.042	6.053	119.41	22,663
2023-08-14	6.213	6.290	6.144	6.182	121.96	18,114
2023-08-11	6.252	6.412	6.150	6.196	122.23	26,978
2023-08-10	6.244	6.244	6.244	6.244	123.18	9,916
2023-08-09	6.248	6.326	6.186	6.244	123.18	40,396
2023-08-08	6.118	6.278	5.910	6.215	122.61	43,991
2023-08-07	6.596	6.682	6.076	6.114	120.62	72,823
2023-08-04	6.668	6.722	6.500	6.586	129.93	75,586
2023-08-03	6.857	6.872	6.330	6.637	130.93	81,228
2023-08-02	6.494	6.984	6.360	6.592	130.05	138,236
2023-08-01	5.749	5.930	5.720	5.827	114.95	46,410
2023-07-31	5.589	5.750	5.580	5.716	112.76	25,386
2023-07-28	5.649	5.792	5.514	5.585	110.18	11,321
2023-07-27	5.909	5.970	5.574	5.680	112.05	54,941
2023-07-26	6.034	6.350	5.560	5.825	114.91	140,877
2023-07-25	5.050	5.100	5.010	5.040	99.428	9,335
2023-07-24	5.072	5.112	5.020	5.068	99.980	6,522
2023-07-21	5.062	5.100	5.000	5.062	99.852	21,872
2023-07-20	4.984	5.100	4.975	5.093	100.47	57,675
2023-07-19	5.029	5.076	4.976	5.019	99.014	4,379
2023-07-18	5.011	5.056	4.964	4.968	98.008	14,620
2023-07-17	5.062	5.132	5.006	5.064	99.892	23,827
2023-07-14	5.074	5.148	5.050	5.090	100.40	23,856
2023-07-13	5.121	5.158	5.086	5.158	101.76	358,571
2023-07-12	5.083	5.168	5.016	5.076	100.14	28,943
2023-07-11	5.028	5.100	5.028	5.052	99.665	4,578
2023-07-10	5.128	5.184	5.000	5.064	99.902	47,692
2023-07-07	5.031	5.120	4.988	5.107	100.75	15,234
2023-07-06	5.086	5.122	4.966	5.006	98.747	30,373
2023-07-05	5.132	5.152	4.951	5.107	100.74	51,794
2023-07-04	5.060	5.234	5.054	5.138	101.36	31,902

← NewerPage 14 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.