Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	44.215	45.680	43.280	44.533	43.926	791
2024-11-27	41.538	41.990	41.400	41.548	40.982	73
2024-11-26	40.768	41.840	40.640	41.758	41.189	230
2024-11-25	41.870	42.460	40.810	41.425	40.861	265
2024-11-22	42.250	42.890	41.670	41.675	41.108	170
2024-11-21	41.193	42.190	40.810	41.600	41.034	760
2024-11-20	41.415	43.000	41.110	41.400	40.837	166
2024-11-19	42.573	42.650	41.080	42.420	41.843	209
2024-11-18	42.193	43.400	42.000	42.523	41.944	72
2024-11-15	41.738	42.420	41.000	41.928	41.357	209
2024-11-14	42.193	42.400	41.110	41.553	40.987	200
2024-11-13	43.095	44.900	41.875	42.245	41.670	74
2024-11-12	43.983	44.760	42.875	42.875	42.291	306
2024-11-11	44.425	44.800	43.802	44.695	44.087	272
2024-11-08	44.065	44.430	43.710	43.835	43.238	76
2024-11-07	45.095	45.400	44.825	44.825	44.215	11
2024-11-06	46.690	46.870	44.290	45.368	44.750	177
2024-11-05	45.275	45.900	45.000	45.695	45.073	39
2024-11-04	44.250	45.360	44.100	44.573	43.966	57
2024-11-01	44.650	45.170	44.200	44.610	44.003	243
2024-10-31	46.350	46.350	44.710	44.993	44.380	42
2024-10-30	46.783	47.590	45.520	45.615	44.994	63
2024-10-29	47.460	47.987	47.000	47.670	47.021	217
2024-10-28	47.200	47.800	47.010	47.630	46.982	175
2024-10-25	46.168	47.090	45.010	46.805	46.168	142
2024-10-24	45.290	46.130	44.960	45.738	45.115	105
2024-10-23	45.958	46.440	44.500	45.610	44.989	167
2024-10-22	46.090	46.450	45.600	45.913	45.288	99
2024-10-21	46.103	47.170	45.700	45.903	45.278	75
2024-10-18	45.368	46.260	45.090	45.503	44.883	122
2024-10-17	45.903	46.280	45.435	45.435	44.817	35
2024-10-16	45.655	45.900	45.020	45.685	45.063	26
2024-10-15	46.840	47.120	45.000	46.108	45.480	207
2024-10-14	49.018	49.540	47.080	47.660	47.011	291
2024-10-11	48.200	50.000	47.810	49.760	49.083	54
2024-10-10	47.938	48.200	47.550	47.860	47.209	2,233
2024-10-09	49.370	49.560	46.990	47.030	46.390	197
2024-10-08	48.400	49.690	48.200	49.283	48.612	440
2024-10-07	51.805	52.000	48.605	48.605	47.944	451
2024-10-04	52.160	52.240	50.160	50.978	50.284	542
2024-10-03	54.940	54.940	51.240	52.050	51.342	553
2024-10-02	54.460	55.800	53.680	54.385	53.645	351
2024-10-01	55.280	55.560	53.920	54.765	54.020	205
2024-09-30	52.335	55.600	52.100	54.665	53.921	1,337
2024-09-27	52.785	53.220	51.280	51.535	50.834	199
2024-09-26	54.655	54.800	50.520	52.460	51.746	1,230
2024-09-25	48.303	54.980	48.200	53.280	52.555	2,258
2024-09-24	44.758	48.350	43.550	47.168	46.526	838
2024-09-23	43.055	45.000	42.610	44.690	44.082	176
2024-09-20	43.523	44.430	42.620	42.918	42.333	336
2024-09-19	42.982	42.982	41.510	42.793	42.210	168
2024-09-18	42.793	43.170	42.540	42.840	42.257	67
2024-09-17	41.645	42.790	41.410	42.420	41.843	348
2024-09-16	41.400	42.010	41.010	41.650	41.083	121
2024-09-13	41.540	41.540	41.000	41.275	40.713	47
2024-09-12	41.588	42.670	40.290	41.303	40.740	104
2024-09-11	43.050	43.200	41.580	41.650	41.083	77
2024-09-10	41.460	41.460	40.400	40.743	40.188	1,427
2024-09-09	41.270	41.510	40.570	40.948	40.390	49
2024-09-06	41.963	42.580	41.760	41.958	41.386	146

← NewerPage 9 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.