Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	5.055	5.134	4.976	5.111	100.83	17,846
2023-06-30	4.888	4.999	4.833	4.866	95.986	23,564
2023-06-29	5.015	5.138	4.801	4.870	96.065	57,006
2023-06-28	5.060	5.132	5.000	5.013	98.895	37,838
2023-06-27	5.066	5.190	5.040	5.040	99.428	11,365
2023-06-26	5.171	5.190	5.064	5.085	100.32	51,435
2023-06-23	5.179	5.264	5.122	5.193	102.45	76,629
2023-06-22	5.152	5.300	5.100	5.144	101.48	39,059
2023-06-21	5.310	5.326	5.165	5.165	101.89	25,597
2023-06-20	5.435	5.550	5.278	5.378	106.10	939,768
2023-06-19	5.511	5.598	5.300	5.392	106.37	36,223
2023-06-16	5.120	5.498	5.068	5.300	104.56	1,502,417
2023-06-15	5.068	5.130	4.964	5.033	99.280	68,973
2023-06-14	5.335	5.378	4.960	5.144	101.48	64,907
2023-06-13	5.772	5.806	5.460	5.483	108.17	71,031
2023-06-12	5.772	5.824	5.712	5.741	113.26	44,202
2023-06-09	5.760	5.894	5.636	5.714	112.72	80,365
2023-06-08	5.667	5.960	5.524	5.704	112.53	85,243
2023-06-07	5.386	6.198	5.368	5.608	110.63	137,951
2023-06-06	5.128	5.350	5.106	5.251	103.59	97,715
2023-06-05	5.481	5.590	4.842	4.982	98.284	131,930
2023-06-02	7.341	7.594	5.660	6.149	121.31	405,275
2023-06-01	6.670	8.050	6.464	7.876	155.38	294,025
2023-05-31	5.874	6.316	5.724	6.110	120.54	204,992
2023-05-30	4.906	5.548	4.900	5.339	105.33	140,708
2023-05-26	4.120	4.320	4.041	4.235	83.537	37,507
2023-05-25	4.124	4.174	4.053	4.078	80.440	34,907
2023-05-24	4.083	4.248	3.976	4.034	79.572	52,820
2023-05-23	3.889	4.032	3.800	3.975	78.418	49,878
2023-05-22	3.846	3.919	3.846	3.853	76.011	19,655
2023-05-19	3.884	3.910	3.837	3.877	76.475	22,371
2023-05-18	3.891	3.929	3.851	3.881	76.564	30,849
2023-05-17	3.881	3.899	3.820	3.865	76.238	32,779
2023-05-16	3.922	3.984	3.840	3.897	76.879	45,590
2023-05-15	3.930	3.990	3.875	3.947	77.856	36,854
2023-05-12	3.938	3.959	3.823	3.893	76.800	12,918
2023-05-11	3.968	3.979	3.898	3.909	77.106	21,016
2023-05-10	3.941	4.012	3.930	3.961	78.142	35,490
2023-05-09	3.985	4.019	3.900	3.938	77.688	21,765
2023-05-05	4.080	4.090	3.879	3.987	78.645	44,411
2023-05-04	3.855	4.140	3.811	4.049	79.878	68,516
2023-05-03	3.835	3.850	3.766	3.808	75.123	38,693
2023-05-02	3.850	3.861	3.757	3.818	75.321	26,982
2023-04-28	3.826	3.885	3.744	3.803	75.025	39,333
2023-04-27	3.717	3.860	3.673	3.784	74.640	42,454
2023-04-26	3.570	3.851	3.367	3.672	72.431	94,281
2023-04-25	3.584	3.681	3.550	3.616	71.336	72,081
2023-04-24	3.360	3.778	3.333	3.591	70.833	147,684
2023-04-21	3.437	3.483	3.297	3.353	66.137	78,412
2023-04-20	3.630	3.682	3.363	3.399	67.045	45,813
2023-04-19	3.732	3.778	3.626	3.686	72.717	48,003
2023-04-18	3.788	3.890	3.678	3.779	74.551	32,581
2023-04-17	3.992	4.046	3.770	3.825	75.449	120,746
2023-04-14	4.027	4.059	3.969	3.972	78.359	40,692
2023-04-13	4.012	4.085	3.991	4.040	79.700	50,653
2023-04-12	4.016	4.129	3.937	3.973	78.379	57,692
2023-04-11	3.771	4.112	3.720	4.027	79.434	106,583
2023-04-06	3.789	3.789	3.789	3.789	74.739	75,246
2023-04-05	4.125	4.168	4.000	4.038	79.651	125,599
2023-04-04	3.845	4.349	3.813	4.001	78.931	160,877

← NewerPage 15 of 22 · 1,270 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.