Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	44.950	45.300	43.650	44.150	43.549	92
2026-05-01	41.025	41.025	41.025	41.025	40.467	0
2026-04-30	41.475	41.600	40.950	41.025	40.467	26
2026-04-29	41.225	41.850	40.950	41.675	41.108	302
2026-04-28	41.075	41.650	40.750	41.325	40.763	111
2026-04-27	40.850	41.050	40.650	40.950	40.393	18
2026-04-24	42.200	42.400	40.400	40.600	40.047	55
2026-04-23	42.250	42.500	41.200	42.000	41.428	139
2026-04-22	41.675	43.000	41.300	42.000	41.428	131
2026-04-21	40.700	42.550	40.500	41.725	41.157	226
2026-04-20	40.050	40.900	39.500	40.650	40.097	65
2026-04-17	40.450	40.550	39.680	40.000	39.456	87
2026-04-16	40.550	40.850	39.819	40.250	39.702	204
2026-04-15	41.175	41.850	40.750	40.750	40.195	99
2026-04-14	40.850	41.500	40.399	41.325	40.763	19
2026-04-13	40.350	40.750	40.050	40.400	39.850	40
2026-04-10	39.425	40.600	39.300	40.600	40.047	244
2026-04-09	39.775	40.300	39.275	39.275	38.740	346
2026-04-08	41.825	42.200	39.050	40.000	39.456	1,168
2026-04-07	41.025	41.500	39.025	39.025	38.494	998
2026-04-02	41.175	41.450	40.250	41.025	40.467	90
2026-04-01	40.750	41.750	39.100	40.900	40.343	147
2026-03-31	38.150	39.650	38.000	39.375	38.839	77
2026-03-30	38.850	39.700	38.550	38.850	38.321	171
2026-03-27	38.050	40.950	37.900	38.750	38.223	214
2026-03-26	39.075	39.200	38.350	38.450	37.927	33
2026-03-25	39.225	39.950	38.800	38.800	38.272	59
2026-03-24	39.075	39.725	38.650	39.725	39.184	217
2026-03-23	41.775	42.100	39.500	39.675	39.135	331
2026-03-20	39.875	42.400	39.500	41.725	41.157	451
2026-03-19	41.525	42.950	38.750	39.425	38.888	1,151
2026-03-18	45.925	48.250	41.000	42.250	41.675	1,065
2026-03-17	41.625	46.900	41.600	45.425	44.807	945
2026-03-16	38.650	41.350	38.600	40.900	40.343	1,904
2026-03-13	36.950	38.400	36.150	37.175	36.669	615
2026-03-12	35.925	37.400	35.825	35.825	35.337	309
2026-03-11	34.450	37.200	34.300	37.075	36.570	115
2026-03-10	33.775	34.700	33.500	34.700	34.228	505
2026-03-09	33.775	34.000	33.150	33.575	33.118	436
2026-03-06	34.100	34.350	33.600	33.825	33.365	8
2026-03-05	33.550	34.300	33.550	34.000	33.537	10
2026-03-04	33.075	34.300	32.950	34.200	33.735	173
2026-03-03	34.250	34.350	32.600	33.625	33.167	207
2026-03-02	35.275	35.650	34.200	34.250	33.784	65
2026-02-27	35.075	35.350	34.950	35.275	34.795	41
2026-02-26	34.850	35.800	34.700	35.275	34.795	119
2026-02-25	34.850	35.400	34.700	35.175	34.696	18
2026-02-24	35.225	35.500	34.550	34.850	34.376	39
2026-02-23	35.775	35.900	35.050	35.375	34.894	158
2026-02-20	34.950	35.525	34.900	35.525	35.042	26
2026-02-19	35.075	35.250	34.550	34.650	34.178	121
2026-02-18	35.175	35.225	34.950	35.225	34.746	112
2026-02-17	34.850	35.100	34.700	34.850	34.376	30
2026-02-16	35.325	35.600	35.050	35.175	34.696	11
2026-02-13	34.850	34.950	34.700	34.800	34.326	6
2026-02-12	34.800	35.075	34.800	35.075	34.598	1
2026-02-11	34.800	35.200	34.600	35.025	34.548	44
2026-02-10	34.850	35.100	34.800	35.025	34.548	13
2026-02-09	35.475	35.700	34.600	34.750	34.277	87
2026-02-06	35.625	35.850	35.200	35.325	34.844	7

← NewerPage 3 of 22 · 1,269 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.