Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	23.280	24.580	23.200	24.430	480.56	81,678
2022-04-19	23.240	23.360	22.760	23.260	457.55	67,152
2022-04-14	23.670	23.700	23.140	23.320	458.73	67,406
2022-04-13	23.070	23.490	22.940	23.320	458.73	951,798
2022-04-12	22.960	23.380	22.960	23.220	456.76	80,666
2022-04-11	24.360	24.360	23.379	23.630	464.82	170,079
2022-04-08	24.020	24.840	24.000	24.490	481.74	1,116,720
2022-04-07	24.260	24.720	23.459	23.610	464.43	2,007,197
2022-04-06	23.540	24.120	23.260	23.580	463.84	313,049
2022-04-05	23.830	24.000	23.320	23.560	463.45	174,015
2022-04-04	23.380	23.683	22.940	23.420	460.69	281,799
2022-04-01	23.420	23.880	22.780	23.360	459.51	101,155
2022-03-31	24.990	24.990	23.030	23.690	466.01	1,560,566
2022-03-30	25.270	25.270	24.010	24.930	490.40	96,562
2022-03-29	24.355	25.680	23.890	25.200	495.71	204,726
2022-03-28	23.900	24.550	23.900	24.060	473.28	331,265
2022-03-25	23.845	24.100	23.530	23.710	466.40	41,523
2022-03-24	23.895	24.120	23.320	23.600	464.23	370,676
2022-03-23	25.125	25.160	23.440	23.610	464.43	628,145
2022-03-22	24.785	25.003	24.570	24.830	488.43	165,102
2022-03-21	25.070	25.070	24.320	24.810	488.04	678,057
2022-03-18	24.930	25.430	24.120	25.230	496.30	378,177
2022-03-17	24.930	25.060	23.800	25.015	492.07	378,953
2022-03-16	22.255	24.760	21.990	24.305	478.10	1,846,462
2022-03-15	21.535	21.830	20.960	21.475	422.43	270,793
2022-03-14	21.220	22.450	21.190	21.770	428.24	298,188
2022-03-11	19.955	21.350	19.655	20.605	405.32	330,312
2022-03-10	19.973	20.450	19.295	20.063	394.65	802,504
2022-03-09	18.895	20.110	18.050	19.815	389.78	391,006
2022-03-08	17.380	19.370	17.380	17.738	348.91	717,599
2022-03-07	17.055	18.195	16.025	17.850	351.13	524,513
2022-03-04	19.953	20.100	17.780	18.153	357.08	469,712
2022-03-03	24.725	24.940	20.040	20.190	397.16	934,283
2022-03-02	25.710	25.730	24.820	25.230	496.30	329,664
2022-03-01	28.130	28.280	26.170	26.385	519.02	1,405,209
2022-02-28	29.290	29.340	27.690	28.345	557.57	394,481
2022-02-25	28.560	32.070	28.070	30.420	598.39	498,749
2022-02-24	27.760	30.820	26.880	28.810	566.72	653,962
2022-02-23	36.265	36.340	32.250	32.765	644.52	581,153
2022-02-22	37.045	37.250	36.400	36.665	721.24	228,892
2022-02-21	38.375	38.600	37.780	38.315	753.69	210,754
2022-02-18	38.830	39.170	38.310	38.775	762.74	58,110
2022-02-17	38.685	39.380	38.590	39.290	772.87	138,865
2022-02-16	38.990	39.090	38.310	38.490	757.14	147,173
2022-02-15	38.670	39.190	38.670	39.075	768.64	69,135
2022-02-14	39.445	39.710	38.750	39.025	767.66	252,945
2022-02-11	40.000	40.310	39.730	40.000	786.84	99,481
2022-02-10	40.150	40.360	39.980	40.090	788.61	71,460
2022-02-09	40.315	40.660	40.030	40.295	792.64	17,651
2022-02-08	39.925	40.420	39.800	40.060	788.02	44,179
2022-02-07	40.020	40.110	39.670	39.750	781.92	21,872
2022-02-04	40.310	40.310	39.710	39.710	781.13	223,118
2022-02-03	40.410	40.750	40.200	40.615	798.94	23,294
2022-02-02	40.285	40.550	40.240	40.315	793.03	16,876
2022-02-01	40.160	40.530	40.010	40.420	795.10	42,296
2022-01-31	40.950	41.130	39.940	40.410	794.90	32,703
2022-01-28	40.745	40.780	40.420	40.665	799.92	64,191
2022-01-27	39.700	41.105	39.480	41.105	808.57	49,629
2022-01-26	39.445	39.820	39.250	39.555	778.08	121,665
2022-01-25	39.435	39.470	38.880	39.055	768.25	46,043

← NewerPage 20 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.