Uniper SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	43.475	43.675	43.091	43.675	43.675	486
2026-10-21	43.275	43.275	43.091	43.275	43.275	486
2026-10-20	43.175	43.175	43.091	43.175	43.175	486
2026-10-19	43.091	43.091	43.025	43.025	43.025	64
2026-10-16	43.798	44.200	43.798	44.200	44.200	32
2026-10-15	45.000	45.000	44.050	44.050	44.050	27
2026-10-14	45.375	45.950	44.300	44.700	44.700	108
2026-10-13	45.575	46.100	45.200	45.600	45.600	30
2026-10-12	45.325	46.300	45.250	45.950	45.950	530
2026-10-09	45.200	45.900	45.200	45.625	45.625	9
2026-10-08	45.550	45.550	45.100	45.525	45.525	62
2026-10-07	47.375	47.650	45.400	45.825	45.825	1,047
2026-10-06	46.950	46.950	46.100	46.800	46.800	425
2026-10-05	48.500	48.500	46.600	46.600	46.600	105
2026-10-02	47.025	47.400	46.600	47.225	47.225	322
2026-10-01	47.825	48.450	46.700	47.025	47.025	68
2026-09-30	48.000	48.400	46.850	47.525	47.525	27
2026-09-29	45.650	47.700	45.650	46.950	46.950	132
2026-09-28	45.225	45.600	44.500	45.200	45.200	153
2026-09-25	46.250	47.700	45.500	45.825	45.825	91
2026-09-24	47.650	47.650	46.100	46.100	46.100	51
2026-09-23	48.600	49.650	47.400	48.300	48.300	21
2026-09-22	50.050	50.400	48.200	48.350	48.350	455
2026-09-21	50.050	50.500	49.400	49.950	49.950	335
2026-09-18	49.700	50.300	48.900	49.875	49.875	253
2026-09-17	50.050	50.500	49.148	49.375	49.375	359
2026-09-16	48.800	49.650	47.650	49.175	49.175	202
2026-09-15	48.150	49.050	47.500	47.500	47.500	170
2026-09-14	49.150	49.150	48.200	48.500	48.500	263
2026-09-11	49.775	49.850	49.000	49.275	49.275	334
2026-09-10	50.175	50.400	48.600	49.000	49.000	898
2026-09-09	47.750	50.900	47.750	49.875	49.875	695
2026-09-08	47.325	48.000	46.550	46.600	46.600	518
2026-09-07	46.150	47.379	46.150	47.379	47.379	198
2026-09-04	46.850	46.850	46.050	46.600	46.600	51
2026-09-03	46.100	46.900	46.100	46.550	46.550	26
2026-09-02	46.000	46.250	45.000	45.725	45.725	55
2026-09-01	45.475	46.300	45.150	45.800	45.800	45
2026-08-28	46.950	47.400	46.500	46.600	46.600	39
2026-08-27	46.100	46.950	46.100	46.700	46.700	56
2026-08-26	46.800	47.550	46.350	46.450	46.450	178
2026-08-25	45.325	46.850	44.950	46.650	46.650	157
2026-08-24	44.100	45.000	43.800	44.200	44.200	164
2026-08-21	45.350	45.350	43.700	44.100	44.100	286
2026-08-20	43.750	44.550	43.750	44.350	44.350	19
2026-08-19	45.425	46.000	43.400	43.875	43.875	20
2026-08-18	46.000	46.250	45.400	45.400	45.400	52
2026-08-17	46.350	47.800	45.700	46.000	46.000	116
2026-08-14	48.100	48.300	46.300	46.300	46.300	406
2026-08-13	47.925	48.450	46.800	48.050	48.050	79
2026-08-12	46.400	47.300	45.350	47.275	47.275	94
2026-08-11	43.775	46.800	43.300	46.300	46.300	638
2026-08-10	43.300	44.250	43.300	43.300	43.300	256
2026-08-07	43.000	44.200	43.000	43.275	43.275	29
2026-08-06	42.600	43.350	42.600	43.225	43.225	9
2026-08-05	42.300	42.800	42.300	42.550	42.550	5
2026-08-04	42.350	42.650	41.650	42.100	42.100	54
2026-08-03	41.875	42.500	41.500	41.950	41.950	15
2026-07-31	41.000	42.500	41.000	41.475	41.475	4
2026-07-30	41.425	42.600	41.425	41.425	41.425	4

Page 1 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.