Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	39.325	40.400	39.300	40.100	39.554	58
2025-05-22	39.075	39.700	39.000	39.225	38.691	60
2025-05-21	40.200	40.400	39.375	39.375	38.839	13
2025-05-20	39.275	40.350	39.100	40.050	39.505	47
2025-05-19	40.200	40.400	39.100	39.475	38.938	61
2025-05-16	39.175	39.900	39.000	39.675	39.135	92
2025-05-15	39.575	40.400	39.300	40.000	39.456	69
2025-05-14	39.825	40.200	39.500	39.675	39.135	17
2025-05-13	40.700	40.900	39.750	40.000	39.456	2
2025-05-12	40.500	40.900	39.900	40.350	39.801	1,042
2025-05-09	40.700	40.900	39.700	40.000	39.456	39
2025-05-08	39.725	40.550	39.550	40.150	39.604	31
2025-05-07	40.150	40.595	39.500	40.300	39.752	99
2025-05-06	40.100	40.400	39.800	40.400	39.850	12
2025-05-02	40.300	41.100	40.200	40.900	40.343	41
2025-05-01	41.025	41.025	41.025	41.025	40.467	0
2025-04-30	40.700	41.300	40.700	41.025	40.467	37
2025-04-29	41.425	41.650	40.900	41.475	40.911	13
2025-04-28	40.750	41.450	40.650	40.650	40.097	5
2025-04-25	40.250	41.850	40.200	41.075	40.516	318
2025-04-24	41.475	42.550	39.050	40.850	40.294	269
2025-04-23	41.325	41.600	40.450	41.075	40.516	66
2025-04-22	40.700	41.025	40.050	41.025	40.467	37
2025-04-17	40.600	41.125	40.000	41.125	40.565	35
2025-04-16	40.800	41.000	39.950	40.150	39.604	21
2025-04-15	40.950	41.600	40.750	41.325	40.763	80
2025-04-14	40.900	41.350	40.850	41.025	40.467	35
2025-04-11	40.400	40.650	39.800	40.650	40.097	40
2025-04-10	39.925	40.950	39.500	40.350	39.801	45
2025-04-09	39.125	39.950	38.800	39.175	38.642	49
2025-04-08	39.675	41.550	39.400	40.650	40.097	260
2025-04-07	35.525	38.150	34.650	37.625	37.113	171
2025-04-04	40.425	40.450	37.610	38.820	38.292	584
2025-04-03	40.353	40.900	39.980	40.748	40.193	211
2025-04-02	41.573	41.800	40.410	40.503	39.951	36
2025-04-01	43.235	43.380	41.170	42.303	41.727	146
2025-03-31	42.958	43.000	41.930	42.045	41.473	198
2025-03-28	43.645	43.810	42.753	42.753	42.171	125
2025-03-27	43.270	43.740	43.000	43.420	42.829	66
2025-03-26	43.953	44.390	43.240	43.308	42.718	10
2025-03-25	43.953	44.340	43.100	43.420	42.829	166
2025-03-24	44.733	45.970	44.108	44.108	43.507	103
2025-03-21	45.308	45.770	44.750	44.903	44.291	113
2025-03-20	46.250	46.300	44.950	45.348	44.730	104
2025-03-19	46.778	47.200	46.060	46.303	45.672	104
2025-03-18	46.393	47.280	46.200	46.903	46.264	289
2025-03-17	46.183	46.400	45.190	45.840	45.216	150
2025-03-14	44.695	46.703	44.500	45.173	44.558	184
2025-03-13	44.903	45.000	44.100	44.695	44.087	79
2025-03-12	43.793	45.500	43.570	45.210	44.595	72
2025-03-11	46.250	46.400	43.590	44.865	44.254	92
2025-03-10	45.763	46.800	45.100	45.215	44.600	237
2025-03-07	44.215	46.000	42.720	45.890	45.265	324
2025-03-06	42.885	43.070	41.710	42.533	41.954	120
2025-03-05	41.660	43.500	41.520	42.470	41.892	198
2025-03-04	44.168	44.570	40.400	41.470	40.906	760
2025-03-03	45.348	45.560	43.510	43.993	43.394	241
2025-02-28	45.193	45.200	44.450	44.533	43.926	42
2025-02-27	45.703	45.900	44.000	44.568	43.961	161
2025-02-26	44.518	45.920	44.200	45.573	44.952	184

← NewerPage 7 of 22 · 1,270 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.