Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	41.000	42.000	41.000	41.475	41.475	8
2026-07-28	42.500	43.000	41.400	41.850	41.850	10
2026-07-27	42.250	42.950	42.250	42.350	42.350	4
2026-07-24	42.300	43.000	42.300	42.650	42.650	157
2026-07-23	43.000	44.100	43.000	43.425	43.425	13
2026-07-22	44.100	44.100	43.500	43.825	43.825	5
2026-07-21	43.200	43.700	43.200	43.700	43.700	1
2026-07-20	42.800	43.300	42.550	42.992	42.992	21
2026-07-17	43.475	43.800	42.350	42.800	42.800	7
2026-07-16	42.550	43.100	41.950	42.450	42.450	26
2026-07-15	42.650	43.750	42.550	42.750	42.750	75
2026-07-14	42.950	44.100	42.400	43.400	43.400	4
2026-07-13	42.850	43.150	42.500	43.050	43.050	543
2026-07-10	43.025	43.900	42.600	42.900	42.900	35
2026-07-09	42.550	43.400	42.550	42.950	42.950	42
2026-07-08	42.500	43.450	42.500	42.850	42.850	38
2026-07-07	43.350	44.650	43.350	43.850	43.850	37
2026-07-06	42.150	44.450	42.150	42.750	42.750	48
2026-07-03	44.000	44.350	43.350	43.575	43.575	87
2026-07-02	42.500	44.800	42.500	43.925	43.925	145
2026-07-01	41.200	41.200	40.850	40.950	40.950	38
2026-06-30	42.600	42.600	40.000	40.600	40.600	258
2026-06-29	43.900	43.900	42.600	42.600	42.600	12
2026-06-26	44.200	44.600	43.400	44.000	44.000	90
2026-06-25	44.000	45.000	44.000	44.000	44.000	133
2026-06-24	45.425	45.500	44.350	44.950	44.950	65
2026-06-23	47.000	47.000	45.000	45.700	45.700	66
2026-06-22	46.800	47.800	45.550	45.900	45.900	79
2026-06-19	47.325	47.800	47.000	47.575	47.575	49
2026-06-18	46.350	48.500	45.400	47.075	47.075	43
2026-06-17	47.025	48.400	46.000	46.200	46.200	9
2026-06-16	47.000	47.000	46.100	46.450	46.450	29
2026-06-15	46.000	47.750	46.000	47.026	47.026	121
2026-06-12	46.150	46.150	45.050	45.525	45.525	60
2026-06-11	46.550	46.900	44.350	44.450	44.450	10
2026-06-10	44.600	46.300	44.400	46.100	46.100	91
2026-06-09	46.650	47.000	44.600	45.100	45.100	29
2026-06-08	47.725	48.900	45.500	45.500	45.500	124
2026-06-05	48.550	48.900	46.900	47.225	47.225	98
2026-06-04	45.100	47.950	45.100	47.675	47.675	709
2026-06-03	45.575	47.500	45.150	45.675	45.675	124
2026-06-02	48.650	48.900	47.000	47.100	47.100	47
2026-06-01	49.400	49.500	48.450	48.500	48.500	221
2026-05-29	47.225	49.600	46.900	49.375	49.375	328
2026-05-28	47.525	47.750	45.900	46.550	46.550	159
2026-05-27	48.450	49.550	47.200	47.825	47.825	423
2026-05-26	49.500	50.700	47.000	48.671	48.671	1,060
2026-05-22	50.250	50.500	48.800	49.600	49.600	216
2026-05-21	52.900	56.100	47.600	49.700	49.700	1,279
2026-05-20	49.900	54.800	48.100	53.400	52.680	2,380
2026-05-19	42.750	48.100	42.750	46.775	46.144	952
2026-05-18	44.150	44.450	42.600	43.400	42.815	239
2026-05-15	44.000	44.250	43.546	43.875	43.278	206
2026-05-14	44.500	44.600	43.250	43.875	43.278	36
2026-05-13	43.175	44.550	43.000	44.400	43.796	766
2026-05-12	45.075	45.150	43.200	43.575	42.982	258
2026-05-11	41.425	43.800	41.050	43.325	42.735	685
2026-05-08	41.775	42.100	41.300	41.525	40.960	59
2026-05-07	44.350	44.450	42.050	42.350	41.774	141
2026-05-06	43.825	44.150	43.500	43.725	43.130	193

← NewerPage 2 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.