Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	28.600	28.850	28.450	28.650	28.260	28
2025-11-10	28.100	28.900	28.000	28.650	28.260	3,666
2025-11-07	28.600	29.050	27.800	27.875	27.496	157
2025-11-06	28.700	29.650	27.250	28.700	28.309	233
2025-11-05	29.575	29.950	29.200	29.625	29.222	234
2025-11-04	29.875	30.000	29.550	29.625	29.222	34
2025-11-03	30.350	30.350	29.725	29.725	29.320	26
2025-10-31	30.400	30.400	30.050	30.300	29.888	39
2025-10-30	30.300	30.500	30.100	30.300	29.888	50
2025-10-29	30.300	30.650	30.100	30.550	30.134	76
2025-10-28	30.800	30.850	30.300	30.350	29.937	142
2025-10-27	30.450	31.000	30.250	30.850	30.430	16
2025-10-24	30.800	31.650	29.100	30.450	30.036	78
2025-10-23	31.475	31.800	30.800	30.850	30.430	92
2025-10-22	32.100	32.700	31.625	31.625	31.195	174
2025-10-21	32.700	32.850	31.850	32.000	31.565	43
2025-10-20	32.350	32.800	32.000	32.600	32.156	102
2025-10-17	32.400	32.450	31.550	32.250	31.811	90
2025-10-16	31.575	31.925	31.200	31.925	31.491	21
2025-10-15	31.725	32.250	31.500	31.825	31.392	42
2025-10-14	32.150	32.250	31.650	31.775	31.343	90
2025-10-13	32.550	33.000	32.150	32.450	32.008	31
2025-10-10	32.550	32.700	31.925	31.925	31.491	254
2025-10-09	33.025	33.250	32.300	32.950	32.502	90
2025-10-08	32.000	33.025	32.000	33.025	32.576	47
2025-10-07	33.425	33.600	32.050	32.250	31.811	79
2025-10-06	33.575	33.750	32.750	33.275	32.822	149
2025-10-03	34.300	34.700	34.050	34.450	33.981	126
2025-10-02	34.100	34.500	33.600	34.450	33.981	133
2025-10-01	34.400	35.000	34.100	34.450	33.981	41
2025-09-30	34.500	34.742	34.000	34.150	33.685	58
2025-09-29	34.950	35.000	34.400	34.550	34.080	31
2025-09-26	34.600	35.225	34.150	35.225	34.746	83
2025-09-25	34.050	34.850	34.000	34.650	34.178	19
2025-09-24	34.400	34.800	34.000	34.350	33.883	79
2025-09-23	35.075	35.300	33.900	34.400	33.932	152
2025-09-22	35.025	35.950	33.750	35.125	34.647	423
2025-09-19	35.925	36.000	35.000	35.275	34.795	213
2025-09-18	35.125	36.400	35.100	35.625	35.140	122
2025-09-17	35.325	36.100	35.200	35.775	35.288	43
2025-09-16	35.925	36.250	35.150	35.525	35.042	35
2025-09-15	36.400	36.600	35.750	36.250	35.757	177
2025-09-12	35.625	36.050	35.450	35.775	35.288	174
2025-09-11	36.600	36.950	35.350	35.875	35.387	196
2025-09-10	35.925	36.950	35.650	36.700	36.201	1,207
2025-09-09	35.575	35.950	35.300	35.525	35.042	82
2025-09-08	35.925	36.235	35.200	35.475	34.992	308
2025-09-05	36.700	36.850	35.575	35.575	35.091	205
2025-09-04	35.875	36.267	35.550	35.775	35.288	121
2025-09-03	35.225	36.300	35.200	35.475	34.992	93
2025-09-02	36.750	36.950	35.300	35.725	35.239	155
2025-09-01	37.175	37.500	36.500	36.550	36.053	195
2025-08-29	37.225	37.400	37.000	37.175	36.669	151
2025-08-28	37.925	37.950	37.350	37.725	37.212	54
2025-08-27	37.750	37.750	37.100	37.375	36.866	21
2025-08-26	38.100	38.100	37.525	37.525	37.014	47
2025-08-22	37.575	38.200	37.400	37.775	37.261	6
2025-08-21	37.675	38.150	37.300	37.875	37.360	32
2025-08-20	37.625	38.100	37.550	38.100	37.581	13
2025-08-19	37.925	38.441	37.650	38.200	37.680	26

← NewerPage 5 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.