Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	34.550	35.600	34.400	35.375	34.894	204
2026-02-04	36.350	36.550	34.400	34.750	34.277	67
2026-02-03	37.725	37.850	36.100	36.150	35.658	61
2026-02-02	35.375	36.250	34.700	36.150	35.658	28
2026-01-30	35.225	36.200	35.000	35.425	34.943	139
2026-01-29	37.425	38.150	35.350	35.475	34.992	695
2026-01-28	38.000	38.200	37.400	37.425	36.916	467
2026-01-27	37.125	38.100	36.600	37.575	37.064	139
2026-01-26	35.275	37.775	35.050	37.775	37.261	300
2026-01-23	34.300	35.725	34.150	35.725	35.239	205
2026-01-22	33.925	34.600	33.650	34.200	33.735	237
2026-01-21	33.175	33.575	33.050	33.575	33.118	33
2026-01-20	34.850	35.050	33.425	33.425	32.970	35
2026-01-19	35.375	35.600	34.200	35.025	34.548	13
2026-01-16	35.775	36.000	35.000	35.725	35.239	576
2026-01-15	36.100	36.300	34.350	34.550	34.080	36
2026-01-14	35.625	36.050	34.750	34.900	34.425	135
2026-01-13	35.625	36.250	35.250	36.000	35.510	34
2026-01-12	34.550	35.800	34.000	35.725	35.239	72
2026-01-09	34.300	35.000	34.150	34.900	34.425	31
2026-01-08	35.575	35.650	34.200	34.500	34.030	36
2026-01-07	34.700	35.600	34.350	35.125	34.647	52
2026-01-06	33.675	34.650	33.450	34.650	34.178	140
2026-01-05	33.325	33.850	33.050	33.575	33.118	652
2026-01-02	33.075	34.600	33.050	33.125	32.674	299
2025-12-31	32.500	32.500	32.500	32.500	32.058	0
2025-12-30	32.050	32.650	32.000	32.500	32.058	5
2025-12-29	31.225	32.500	30.750	32.000	31.565	347
2025-12-24	31.625	31.625	31.625	31.625	31.195	0
2025-12-23	32.500	32.500	31.500	31.625	31.195	89
2025-12-22	33.275	33.650	33.000	33.475	33.019	20
2025-12-19	33.225	33.450	33.000	33.425	32.970	8
2025-12-18	33.175	33.850	32.900	33.175	32.724	31
2025-12-17	36.650	36.650	33.650	33.825	33.365	198
2025-12-16	36.900	37.500	36.050	36.950	36.447	102
2025-12-15	36.700	37.750	36.450	36.800	36.299	1,100
2025-12-12	37.275	37.350	36.400	36.700	36.201	203
2025-12-11	38.350	38.600	37.400	37.825	37.310	310
2025-12-10	38.400	39.250	37.550	38.600	38.075	356
2025-12-09	36.350	38.100	36.300	37.825	37.310	681
2025-12-08	34.000	36.050	33.750	36.050	35.559	96
2025-12-05	34.350	34.700	34.000	34.200	33.735	54
2025-12-04	33.425	34.300	33.300	34.150	33.685	292
2025-12-03	33.275	34.100	33.200	33.425	32.970	12
2025-12-02	32.700	33.800	32.550	33.675	33.217	60
2025-12-01	34.550	34.800	34.350	34.700	34.228	19
2025-11-28	34.450	35.350	34.250	34.350	33.883	169
2025-11-27	33.275	34.450	33.200	34.200	33.735	354
2025-11-26	32.450	33.500	32.250	33.275	32.822	456
2025-11-25	31.575	32.700	31.500	32.400	31.959	87
2025-11-24	31.675	32.000	30.800	31.875	31.441	76
2025-11-21	30.450	30.800	30.000	30.800	30.381	40
2025-11-20	30.500	31.150	30.200	30.550	30.134	74
2025-11-19	29.625	30.550	29.400	30.300	29.888	21
2025-11-18	30.500	30.650	29.550	29.675	29.271	38
2025-11-17	29.075	30.500	29.050	30.450	30.036	133
2025-11-14	28.400	29.050	28.250	28.900	28.507	27
2025-11-13	28.650	29.000	28.400	28.600	28.211	129
2025-11-12	28.650	29.000	28.150	28.300	27.915	158
2025-11-11	28.600	28.850	28.450	28.650	28.260	28

← NewerPage 4 of 5 · 254 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.