Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	39.340	39.930	38.500	38.755	762.35	200,200
2022-01-21	40.140	40.190	39.270	39.350	774.05	149,188
2022-01-20	40.530	40.670	40.250	40.520	797.07	40,010
2022-01-19	41.610	41.610	40.470	40.800	802.58	75,396
2022-01-18	41.330	41.780	41.330	41.610	818.51	165,927
2022-01-17	41.055	41.550	40.920	41.495	816.25	741,633
2022-01-14	39.825	40.820	39.570	40.450	795.69	114,875
2022-01-13	40.400	40.670	40.060	40.315	793.03	28,383
2022-01-12	40.695	40.800	40.480	40.570	798.05	158,669
2022-01-11	40.765	40.900	40.400	40.605	798.74	41,864
2022-01-10	40.755	40.880	40.530	40.765	801.89	67,686
2022-01-07	40.635	40.710	40.240	40.520	797.07	708,771
2022-01-06	40.745	40.840	40.500	40.725	801.10	12,364
2022-01-05	42.000	42.090	40.480	41.005	806.61	236,292
2022-01-04	41.750	42.005	41.610	41.815	822.54	32,855
2021-12-31	42.100	42.100	42.100	42.100	828.15	0
2021-12-30	42.140	42.160	41.770	42.100	828.15	32,807
2021-12-29	42.150	42.180	42.030	42.100	828.15	17,266
2021-12-24	41.955	41.955	41.955	41.955	825.30	0
2021-12-23	41.770	42.140	41.695	41.955	825.30	95,072
2021-12-22	41.895	42.180	41.630	41.720	820.67	46,988
2021-12-21	41.230	42.070	41.230	41.865	823.52	96,566
2021-12-20	40.570	41.580	40.444	41.290	812.21	83,234
2021-12-17	41.165	41.220	40.430	40.540	797.46	238,229
2021-12-16	40.940	41.140	40.520	40.900	804.54	86,911
2021-12-15	40.190	40.660	40.190	40.430	795.30	81,227
2021-12-14	40.160	40.510	40.020	40.130	789.40	34,624
2021-12-13	40.040	40.220	39.790	40.100	788.81	42,537
2021-12-10	39.730	39.940	39.730	39.925	785.36	37,179
2021-12-09	39.805	40.130	39.350	39.790	782.71	90,260
2021-12-08	39.800	40.200	39.800	40.010	787.04	127,384
2021-12-07	39.425	39.925	39.160	39.925	785.36	72,858
2021-12-06	38.940	39.470	38.890	39.435	775.72	16,441
2021-12-03	38.950	39.010	38.570	38.930	765.79	60,199
2021-12-02	38.860	38.950	38.460	38.625	759.79	23,113
2021-12-01	38.560	39.120	38.560	38.615	759.59	15,657
2021-11-30	38.280	38.750	38.280	38.400	755.36	193,658
2021-11-29	38.060	38.960	38.010	38.840	764.02	116,140
2021-11-26	38.295	38.740	37.860	38.305	753.50	232,120
2021-11-25	38.690	39.190	38.690	39.015	767.46	73,579
2021-11-24	38.655	38.760	38.210	38.325	753.89	14,534
2021-11-23	38.010	38.700	37.890	38.345	754.28	326,615
2021-11-22	37.650	38.260	37.650	38.245	752.32	35,180
2021-11-19	38.030	38.220	37.050	37.790	743.37	75,582
2021-11-18	38.550	38.640	37.990	38.190	751.23	787,968
2021-11-17	38.385	38.540	38.280	38.420	755.76	905,936
2021-11-16	38.550	38.690	38.100	38.560	758.51	39,245
2021-11-15	38.050	38.510	38.038	38.295	753.30	68,600
2021-11-12	38.920	38.950	36.700	38.050	748.48	335,730
2021-11-11	39.250	39.250	38.460	38.510	757.53	8,345
2021-11-10	39.005	39.090	38.560	38.940	765.99	18,342
2021-11-09	38.930	39.100	38.700	39.055	768.25	24,116
2021-11-08	38.767	39.040	38.767	38.810	763.43	64,842
2021-11-05	38.890	39.190	38.610	38.735	761.95	73,558
2021-11-04	39.025	39.230	38.920	39.200	771.10	22,201
2021-11-03	38.990	39.060	38.700	38.775	762.74	169,590
2021-11-02	38.430	39.100	38.230	38.820	763.63	163,952
2021-11-01	38.375	38.580	38.230	38.480	756.94	10,762
2021-10-29	38.305	38.380	38.020	38.245	752.32	193,140
2021-10-28	38.500	38.540	38.000	38.100	749.46	75,279

← NewerPage 21 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.