Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	3.431	3.528	3.350	3.376	66.601	126,280
2022-10-11	3.567	3.608	3.322	3.444	67.943	137,740
2022-10-10	3.694	3.718	3.522	3.614	71.296	95,611
2022-10-07	3.971	4.058	3.738	3.757	74.117	101,124
2022-10-06	4.049	4.108	4.012	4.065	80.194	161,763
2022-10-05	4.004	4.130	3.970	4.057	80.036	66,390
2022-10-04	3.942	4.040	3.866	3.993	78.773	132,362
2022-10-03	3.891	3.964	3.550	3.876	76.465	181,148
2022-09-30	3.874	4.100	3.852	3.915	77.234	176,129
2022-09-29	4.030	4.066	3.786	3.942	77.767	267,745
2022-09-28	3.985	4.124	3.772	4.065	80.194	349,436
2022-09-27	4.672	4.876	3.920	4.086	80.608	476,999
2022-09-26	3.522	4.642	3.508	4.320	85.224	734,485
2022-09-23	3.175	3.538	3.164	3.515	69.343	565,092
2022-09-22	2.853	3.474	2.790	3.321	65.516	929,274
2022-09-21	3.468	3.730	2.568	3.064	60.446	1,609,747
2022-09-20	4.114	4.200	3.692	4.131	81.496	659,647
2022-09-16	3.794	3.980	3.284	3.823	75.419	1,176,031
2022-09-15	4.010	4.240	3.882	3.911	77.155	469,407
2022-09-14	4.791	5.325	3.860	3.979	78.497	1,815,809
2022-09-13	5.568	5.590	4.864	4.867	96.015	530,921
2022-09-12	5.215	5.560	5.175	5.290	104.36	542,434
2022-09-09	4.703	5.215	4.656	5.114	100.89	297,350
2022-09-08	4.734	4.840	4.496	4.687	92.464	276,277
2022-09-07	4.416	4.790	4.216	4.722	93.155	844,476
2022-09-06	5.050	5.185	4.698	4.754	93.786	451,344
2022-09-05	5.308	5.340	4.922	5.083	100.28	726,408
2022-09-02	5.480	5.765	5.465	5.640	111.26	270,101
2022-09-01	5.318	5.475	5.300	5.313	104.80	184,299
2022-08-31	5.513	5.540	5.185	5.308	104.71	273,473
2022-08-30	5.625	6.035	5.470	5.533	109.14	378,561
2022-08-26	5.753	5.885	5.320	5.383	106.18	288,787
2022-08-25	6.000	6.033	5.700	5.758	113.58	383,004
2022-08-24	6.220	6.450	6.080	6.143	121.18	201,041
2022-08-23	6.020	6.300	6.020	6.220	122.71	279,371
2022-08-22	6.410	6.425	5.770	5.973	117.82	460,110
2022-08-19	6.513	6.760	6.420	6.425	126.75	178,127
2022-08-18	6.825	6.900	6.450	6.553	129.27	485,101
2022-08-17	7.588	7.620	6.810	6.943	136.96	657,352
2022-08-16	7.815	8.040	7.500	7.708	152.05	346,627
2022-08-15	7.870	8.200	7.620	7.778	153.43	364,901
2022-08-12	6.825	7.570	6.815	7.475	147.47	351,848
2022-08-11	7.055	7.145	6.780	6.805	134.25	148,455
2022-08-10	7.250	7.280	6.950	7.025	138.59	216,534
2022-08-09	7.295	7.460	7.075	7.235	142.73	193,151
2022-08-08	7.020	7.325	7.010	7.270	143.42	324,954
2022-08-05	7.118	7.205	6.935	6.968	137.45	177,344
2022-08-04	6.650	7.155	6.650	6.840	134.94	234,446
2022-08-03	6.255	6.660	6.255	6.630	130.80	3,614,139
2022-08-02	6.388	6.400	6.065	6.200	122.31	293,556
2022-08-01	6.460	6.780	6.400	6.430	126.85	236,702
2022-07-29	6.738	6.990	6.340	6.490	128.03	234,879
2022-07-28	6.095	6.865	6.045	6.578	129.76	638,212
2022-07-27	5.953	6.260	5.895	6.045	119.25	457,375
2022-07-26	6.270	6.390	5.650	5.820	114.82	890,755
2022-07-25	6.983	7.155	6.225	6.533	128.87	1,919,595
2022-07-22	10.385	11.700	6.955	7.410	146.18	3,356,796
2022-07-21	11.935	12.270	10.540	10.655	210.20	328,248
2022-07-20	11.250	12.690	10.880	11.690	230.62	573,266
2022-07-19	9.425	10.820	9.350	10.365	204.48	827,967

← NewerPage 18 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.