Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	38.250	38.300	37.650	37.775	37.261	19
2025-08-15	38.100	38.250	37.500	37.725	37.212	95
2025-08-14	38.000	38.300	37.500	37.925	37.409	155
2025-08-13	39.275	39.525	37.675	37.675	37.162	181
2025-08-12	35.725	39.350	35.650	38.950	38.420	1,154
2025-08-11	35.675	35.850	35.250	35.525	35.042	88
2025-08-08	36.300	36.500	35.000	35.275	34.795	167
2025-08-07	35.225	35.800	35.000	35.325	34.844	79
2025-08-06	35.575	35.750	35.150	35.325	34.844	67
2025-08-05	36.850	37.200	36.200	36.200	35.707	35
2025-08-04	35.675	36.700	35.350	36.700	36.201	20
2025-08-01	35.325	36.000	35.300	35.775	35.288	34
2025-07-31	36.000	36.150	35.450	35.775	35.288	247
2025-07-30	36.800	36.900	36.200	36.300	35.806	38
2025-07-29	36.900	37.250	36.750	36.900	36.398	37
2025-07-28	37.025	37.425	36.950	37.425	36.916	28
2025-07-25	37.025	37.350	37.000	37.125	36.620	71
2025-07-24	37.100	37.450	37.100	37.225	36.718	58
2025-07-23	37.300	37.300	37.150	37.175	36.669	30
2025-07-22	37.275	37.450	37.150	37.275	36.768	53
2025-07-21	37.275	37.550	37.200	37.475	36.965	84
2025-07-18	37.575	37.800	37.250	37.625	37.113	99
2025-07-17	37.675	38.050	37.350	38.050	37.532	59
2025-07-16	37.325	37.650	37.050	37.325	36.817	59
2025-07-15	37.675	37.900	37.100	37.225	36.718	26
2025-07-14	38.000	38.100	37.150	37.675	37.162	21
2025-07-11	37.675	38.050	37.500	37.675	37.162	83
2025-07-10	37.675	38.900	37.550	38.050	37.532	251
2025-07-09	37.425	38.000	37.200	38.000	37.483	37
2025-07-08	37.825	38.200	37.600	37.875	37.360	17
2025-07-07	37.425	37.800	37.400	37.525	37.014	28
2025-07-04	37.775	38.300	37.500	37.725	37.212	43
2025-07-03	38.300	38.500	37.850	38.150	37.631	479
2025-07-02	37.725	38.200	37.550	38.200	37.680	196
2025-07-01	37.325	37.788	37.100	37.475	36.965	63
2025-06-30	37.625	38.150	37.100	37.575	37.064	58
2025-06-27	37.525	37.750	37.150	37.325	36.817	2,420
2025-06-26	37.725	38.350	37.350	38.100	37.581	2,286
2025-06-25	38.350	38.350	37.500	37.675	37.162	394
2025-06-24	38.450	39.000	38.000	38.100	37.581	461
2025-06-23	38.250	38.850	38.050	38.350	37.828	20
2025-06-20	38.400	39.000	38.150	38.250	37.729	3,168
2025-06-19	38.000	38.950	38.000	38.400	37.877	53
2025-06-18	38.850	38.850	38.000	38.400	37.877	463
2025-06-17	39.175	39.250	38.600	39.175	38.642	18
2025-06-16	39.325	39.950	39.168	39.175	38.642	35
2025-06-13	39.850	39.850	39.250	39.525	38.987	16
2025-06-12	39.475	40.200	39.150	39.425	38.888	16
2025-06-11	39.525	40.100	39.200	39.625	39.086	30
2025-06-10	39.275	40.061	39.150	40.000	39.456	143
2025-06-09	39.175	39.575	39.150	39.575	39.036	15
2025-06-06	39.225	40.200	39.050	39.725	39.184	45
2025-06-05	40.200	40.400	39.075	39.075	38.543	175
2025-06-04	40.150	40.450	39.723	40.050	39.505	52
2025-06-03	40.000	40.150	39.550	40.150	39.604	42
2025-06-02	40.100	40.600	39.500	40.100	39.554	198
2025-05-30	39.825	40.000	39.700	39.825	39.283	23
2025-05-29	39.775	40.300	39.550	39.825	39.283	9
2025-05-28	39.775	40.350	39.600	40.150	39.604	28
2025-05-27	40.200	40.350	39.508	39.675	39.135	62

← NewerPage 6 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.