Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	44.690	45.340	44.220	44.475	43.870	609
2025-02-24	44.485	45.890	43.640	44.615	44.008	979
2025-02-21	44.563	44.990	43.510	43.625	43.031	191
2025-02-20	44.020	44.990	43.600	44.090	43.490	50
2025-02-19	44.800	45.030	44.080	44.080	43.480	112
2025-02-18	43.733	45.153	43.510	45.153	44.538	141
2025-02-17	43.265	44.360	43.050	43.865	43.268	46
2025-02-14	45.080	45.980	44.000	44.000	43.401	157
2025-02-13	43.205	45.200	42.910	44.558	43.951	401
2025-02-12	43.040	43.650	42.540	43.095	42.509	60
2025-02-11	43.250	43.660	42.400	42.665	42.084	31
2025-02-10	42.103	43.163	42.000	43.163	42.575	62
2025-02-07	42.215	42.430	41.950	42.373	41.796	47
2025-02-06	42.420	42.940	41.860	42.348	41.771	38
2025-02-05	42.573	43.880	42.140	43.200	42.612	28
2025-02-04	43.080	43.500	41.870	43.148	42.560	23
2025-02-03	42.600	43.000	41.000	42.513	41.934	329
2025-01-31	43.943	44.440	43.810	44.173	43.571	11
2025-01-30	44.210	44.450	43.910	44.178	43.576	125
2025-01-29	44.060	44.480	43.820	44.065	43.465	189
2025-01-28	43.918	44.500	43.690	44.113	43.512	31
2025-01-27	43.690	44.300	43.620	44.240	43.638	344
2025-01-24	44.095	44.800	43.740	44.368	43.764	48
2025-01-23	44.620	44.900	43.590	44.015	43.416	185
2025-01-22	44.743	45.800	43.860	44.138	43.537	62
2025-01-21	44.615	44.990	43.660	44.465	43.860	305
2025-01-20	45.373	45.620	44.670	45.200	44.585	98
2025-01-17	44.650	46.300	44.500	45.650	45.029	77
2025-01-16	44.718	45.350	44.500	45.178	44.563	192
2025-01-15	43.713	45.500	43.550	45.168	44.553	214
2025-01-14	43.045	43.543	42.900	43.543	42.950	255
2025-01-13	43.055	43.840	42.455	42.455	41.877	1,842
2025-01-10	41.708	43.960	41.630	43.470	42.878	112
2025-01-09	41.308	42.990	41.100	42.143	41.569	178
2025-01-08	43.368	43.920	41.930	42.553	41.973	237
2025-01-07	43.533	44.190	43.270	43.703	43.108	108
2025-01-06	41.533	43.230	41.350	43.230	42.642	16
2025-01-03	41.005	42.090	40.810	41.543	40.977	291
2025-01-02	39.523	41.510	38.920	41.045	40.486	2,022
2024-12-31	38.773	38.773	38.773	38.773	38.245	0
2024-12-30	38.870	39.840	38.290	38.773	38.245	109
2024-12-27	39.343	39.990	38.773	38.773	38.245	537
2024-12-24	38.865	38.865	38.865	38.865	38.336	0
2024-12-23	38.753	40.110	38.510	38.865	38.336	160
2024-12-20	39.815	39.880	38.510	39.553	39.014	157
2024-12-19	41.113	41.230	39.500	40.235	39.687	148
2024-12-18	39.958	40.908	39.920	40.908	40.351	142
2024-12-17	40.490	40.770	39.930	40.573	40.020	218
2024-12-16	41.168	41.340	40.210	40.963	40.405	73
2024-12-13	41.625	41.730	40.660	41.308	40.745	222
2024-12-12	41.358	41.760	41.010	41.265	40.703	16
2024-12-11	41.625	41.750	41.110	41.630	41.063	126
2024-12-10	41.903	42.300	41.510	41.983	41.411	121
2024-12-09	41.163	42.790	41.100	42.025	41.453	165
2024-12-06	41.695	42.000	41.110	41.280	40.718	42
2024-12-05	42.015	43.410	41.350	41.625	41.059	70
2024-12-04	43.060	43.300	41.010	42.143	41.569	192
2024-12-03	42.875	43.340	42.500	42.800	42.218	62
2024-12-02	43.650	43.990	42.950	43.108	42.521	53
2024-11-29	44.800	44.990	42.690	43.193	42.605	762

← NewerPage 8 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.