Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	9.425	9.680	9.340	9.490	187.22	399,238
2022-07-15	9.001	9.915	9.001	9.400	185.44	734,604
2022-07-14	9.405	9.561	8.635	8.845	174.49	1,091,982
2022-07-13	9.353	9.520	9.080	9.513	187.66	872,007
2022-07-12	9.123	9.475	8.810	9.338	184.21	350,362
2022-07-11	10.440	10.440	8.880	9.280	183.07	1,049,566
2022-07-08	10.725	11.470	10.080	10.840	213.85	345,423
2022-07-07	9.903	10.860	9.620	10.800	213.06	239,599
2022-07-06	10.325	10.410	9.401	9.983	196.93	365,230
2022-07-05	11.610	12.466	9.390	10.225	201.72	1,303,141
2022-07-04	15.525	15.700	11.250	11.425	225.39	790,334
2022-07-01	14.060	15.740	13.600	15.505	305.88	435,356
2022-06-30	14.090	14.390	12.750	14.090	277.96	820,245
2022-06-29	16.990	17.090	16.520	16.735	330.14	108,416
2022-06-28	17.290	17.600	16.990	17.065	336.65	170,583
2022-06-27	17.925	18.120	17.157	17.260	340.50	1,393,913
2022-06-24	18.230	18.230	17.780	17.815	351.45	133,906
2022-06-23	19.535	19.610	17.980	18.285	360.72	1,468,347
2022-06-22	18.245	19.830	18.210	19.535	385.38	703,201
2022-06-21	18.900	19.010	18.260	18.460	364.18	39,450
2022-06-20	18.410	18.960	17.750	18.840	371.67	139,813
2022-06-17	19.065	19.370	18.120	18.265	360.33	490,296
2022-06-16	20.600	20.600	18.400	18.715	369.21	1,572,539
2022-06-15	20.800	21.220	20.740	20.980	413.89	506,836
2022-06-14	20.670	21.760	20.620	20.750	409.35	124,689
2022-06-13	21.320	21.320	20.495	20.495	404.32	179,834
2022-06-10	22.100	22.100	21.400	21.600	426.12	294,504
2022-06-09	22.290	22.500	22.160	22.270	439.34	174,439
2022-06-08	23.010	23.060	22.230	22.230	438.55	98,839
2022-06-07	23.110	23.220	22.680	22.810	449.99	901,716
2022-06-06	23.340	23.480	23.020	23.360	460.84	92,601
2022-06-01	24.240	24.240	22.980	23.480	463.21	753,350
2022-05-31	24.240	24.260	23.720	24.060	474.65	963,055
2022-05-30	24.320	24.640	23.940	24.280	478.99	1,186,791
2022-05-27	24.490	24.620	23.800	24.120	475.83	101,603
2022-05-26	24.610	24.660	24.240	24.570	484.71	35,891
2022-05-25	23.910	24.660	23.740	24.530	483.92	85,777
2022-05-24	24.360	24.460	23.180	23.790	469.32	135,002
2022-05-23	24.860	25.140	24.380	24.530	483.92	997,469
2022-05-20	24.730	25.440	24.640	24.770	488.66	211,076
2022-05-19	23.950	24.680	23.560	24.510	483.53	156,485
2022-05-18	23.780	24.560	23.780	24.300	478.00	1,617,751
2022-05-17	24.260	24.560	23.780	23.930	470.73	101,578
2022-05-16	23.830	24.480	23.280	24.280	477.61	123,427
2022-05-13	21.920	24.160	21.920	23.850	469.15	249,454
2022-05-12	22.370	23.000	21.540	21.800	428.83	164,528
2022-05-11	21.600	22.800	21.500	22.720	446.92	383,359
2022-05-10	21.700	22.100	21.400	21.470	422.34	96,459
2022-05-09	21.740	22.060	21.360	21.430	421.55	1,968,079
2022-05-06	22.190	22.420	21.760	21.800	428.83	106,533
2022-05-05	23.110	23.360	22.360	22.540	443.38	1,109,921
2022-05-04	23.150	23.400	22.700	22.930	451.06	224,259
2022-05-03	23.420	23.420	22.600	23.340	459.12	311,196
2022-04-29	24.480	25.020	24.480	24.530	482.53	231,934
2022-04-28	23.240	24.740	23.120	24.650	484.89	425,391
2022-04-27	22.420	22.960	21.800	22.890	450.27	395,384
2022-04-26	24.220	24.340	22.900	23.130	454.99	1,634,349
2022-04-25	24.100	24.560	23.800	23.970	471.51	1,185,766
2022-04-22	24.000	24.480	23.960	24.300	478.00	289,644
2022-04-21	24.160	24.580	24.000	24.530	482.53	175,891

← NewerPage 19 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.