Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	3.535	3.822	3.520	3.808	75.123	44,427
2023-03-31	3.427	3.528	3.404	3.495	68.949	43,088
2023-03-30	3.380	3.528	3.380	3.427	67.607	63,950
2023-03-29	3.310	3.380	3.284	3.353	66.147	35,466
2023-03-28	3.273	3.344	3.220	3.296	65.023	51,506
2023-03-27	3.222	3.370	3.184	3.316	65.417	68,321
2023-03-24	3.202	3.230	3.134	3.212	63.366	12,785
2023-03-23	3.175	3.230	3.102	3.218	63.484	63,922
2023-03-22	3.076	3.210	3.072	3.138	61.906	49,886
2023-03-21	3.128	3.172	3.030	3.062	60.407	65,475
2023-03-20	3.068	3.134	2.990	3.062	60.407	54,524
2023-03-17	3.068	3.194	3.052	3.064	60.446	25,681
2023-03-16	3.218	3.328	3.016	3.052	60.209	36,551
2023-03-15	3.333	3.426	3.198	3.321	65.516	48,702
2023-03-14	3.427	3.526	3.206	3.343	65.950	249,393
2023-03-13	3.078	3.658	2.988	3.638	71.770	1,078,055
2023-03-10	2.877	3.176	2.852	3.158	62.300	2,285,276
2023-03-09	2.867	2.934	2.830	2.923	57.664	82,550
2023-03-08	2.884	2.884	2.820	2.834	55.909	13,836
2023-03-07	2.918	2.928	2.878	2.900	57.211	107,526
2023-03-06	2.935	2.956	2.892	2.910	57.408	198,574
2023-03-03	2.808	2.972	2.784	2.955	58.296	53,198
2023-03-02	2.707	2.832	2.666	2.812	55.475	40,478
2023-03-01	2.758	2.798	2.726	2.754	54.330	35,146
2023-02-28	2.834	2.842	2.708	2.750	54.251	73,009
2023-02-27	2.841	2.870	2.826	2.838	55.988	78,803
2023-02-24	2.906	2.920	2.841	2.861	56.441	49,121
2023-02-23	2.910	2.922	2.890	2.902	57.250	2,714,121
2023-02-22	2.921	2.942	2.892	2.923	57.664	17,986
2023-02-21	2.921	2.950	2.900	2.918	57.566	33,010
2023-02-20	2.935	2.950	2.904	2.916	57.526	35,968
2023-02-17	2.927	2.966	2.912	2.921	57.625	143,359
2023-02-16	2.908	2.958	2.898	2.949	58.177	13,893
2023-02-15	2.951	2.968	2.900	2.929	57.783	32,848
2023-02-14	2.935	2.968	2.920	2.947	58.138	26,143
2023-02-13	2.960	2.978	2.902	2.941	58.019	50,022
2023-02-10	2.931	2.982	2.880	2.955	58.296	25,320
2023-02-09	2.939	2.968	2.916	2.939	57.980	12,111
2023-02-08	2.945	2.956	2.908	2.918	57.566	38,696
2023-02-07	2.960	2.966	2.902	2.945	58.098	13,706
2023-02-06	2.923	2.960	2.900	2.960	58.394	27,328
2023-02-03	2.914	2.954	2.910	2.935	57.901	31,234
2023-02-02	3.015	3.030	2.920	2.937	57.941	76,161
2023-02-01	2.880	3.096	2.850	2.910	57.408	217,751
2023-01-31	2.929	2.950	2.852	2.888	56.974	85,412
2023-01-30	2.970	3.000	2.900	2.976	58.710	90,367
2023-01-27	2.955	2.996	2.944	2.978	58.749	33,959
2023-01-26	2.960	3.030	2.944	2.982	58.828	37,969
2023-01-25	2.935	3.024	2.900	2.918	57.566	69,435
2023-01-24	3.066	3.100	2.952	2.988	58.947	144,582
2023-01-23	3.040	3.078	3.000	3.042	60.012	19,046
2023-01-20	2.886	3.044	2.872	3.019	59.558	51,577
2023-01-19	2.996	3.052	2.840	2.908	57.368	101,162
2023-01-18	2.960	3.100	2.942	3.029	59.756	52,743
2023-01-17	2.921	3.040	2.874	2.939	57.980	62,949
2023-01-16	2.812	2.880	2.788	2.871	56.639	36,818
2023-01-13	2.793	2.838	2.780	2.824	55.711	62,029
2023-01-12	2.765	2.838	2.744	2.802	55.277	96,343
2023-01-11	2.761	2.846	2.726	2.802	55.277	72,854
2023-01-10	2.793	2.876	2.660	2.715	53.561	127,757

← NewerPage 16 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.