Uniper SE UN0
XETR · Germany · Utilities
€48.15+0.50 (+1.05%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €48.15 | +1.05% | €48.50 | €48.50 | €47.35 | 3.85K |
| 2026-09-30 | €47.65 | +2.80% | €47.20 | €48.50 | €47.10 | 5.85K |
| 2026-09-29 | €46.35 | +3.92% | €46.25 | €47.60 | €45.40 | 7.07K |
| 2026-09-28 | €44.60 | -1.44% | €45.20 | €45.45 | €44.45 | 5.88K |
| 2026-09-25 | €45.25 | -2.16% | €46.35 | €46.35 | €45.25 | 2.65K |
| 2026-09-24 | €46.25 | -3.95% | €47.45 | €47.70 | €46.05 | 4.08K |
| 2026-09-23 | €48.15 | -0.62% | €49.00 | €49.00 | €47.55 | 7.03K |
| 2026-09-22 | €48.45 | -3.49% | €50.20 | €50.40 | €48.25 | 2.87K |
| 2026-09-21 | €50.20 | +1.62% | €49.95 | €50.60 | €49.45 | 8.59K |
| 2026-09-18 | €49.40 | +0.10% | €49.50 | €50.20 | €49.35 | 3.35K |
| 2026-09-17 | €49.35 | -0.10% | €49.40 | €50.50 | €49.05 | 6.81K |
| 2026-09-16 | €49.40 | +2.17% | €47.60 | €49.95 | €47.60 | 2.83K |
| 2026-09-15 | €48.35 | +0.94% | €47.90 | €49.00 | €47.50 | 5.47K |
| 2026-09-14 | €47.90 | -2.64% | €48.50 | €49.20 | €47.90 | 4.51K |
| 2026-09-11 | €49.20 | +0.92% | €49.00 | €50.20 | €49.00 | 6.12K |
| 2026-09-10 | €48.75 | -2.89% | €50.30 | €50.30 | €48.60 | 9.05K |
| 2026-09-09 | €50.20 | +5.46% | €47.75 | €50.30 | €47.75 | 12.90K |
| 2026-09-08 | €47.60 | +1.06% | €46.60 | €47.90 | €46.60 | 5.27K |
| 2026-09-07 | €47.10 | +2.17% | €46.50 | €47.60 | €46.15 | 6.12K |
| 2026-09-04 | €46.10 | -0.32% | €46.20 | €46.95 | €46.00 | 2.28K |
| 2026-09-03 | €46.25 | +1.43% | €46.30 | €46.95 | €46.05 | 3.13K |
| 2026-09-02 | €45.60 | -0.44% | €45.60 | €46.25 | €44.80 | 5.89K |
| 2026-09-01 | €45.80 | +1.55% | €46.30 | €46.30 | €45.20 | 1.83K |
| 2026-08-31 | €45.10 | -3.11% | €46.55 | €46.55 | €45.10 | 2.36K |
| 2026-08-28 | €46.55 | -0.21% | €46.95 | €47.40 | €46.30 | 2.80K |
| 2026-08-27 | €46.65 | +0.43% | €46.05 | €46.80 | €46.05 | 498 |
| 2026-08-26 | €46.45 | -1.17% | €46.35 | €47.60 | €46.25 | 2.36K |
| 2026-08-25 | €47.00 | +4.33% | €45.00 | €47.00 | €44.55 | 5.04K |
| 2026-08-24 | €45.05 | +1.92% | €44.20 | €45.50 | €43.80 | 7.41K |
| 2026-08-21 | €44.20 | +0.80% | €44.95 | €45.90 | €43.70 | 7.09K |
| 2026-08-20 | €43.85 | +0.34% | €43.70 | €44.60 | €43.70 | 1.15K |
| 2026-08-19 | €43.70 | -3.74% | €45.35 | €45.35 | €43.20 | 7.13K |
| 2026-08-18 | €45.40 | -0.66% | €45.70 | €45.85 | €45.00 | 3.54K |
| 2026-08-17 | €45.70 | -1.19% | €46.30 | €46.90 | €45.70 | 5.23K |
| 2026-08-14 | €46.25 | -4.64% | €48.00 | €48.15 | €45.80 | 12.07K |
| 2026-08-13 | €48.50 | +2.21% | €46.80 | €48.50 | €46.00 | 10.30K |
| 2026-08-12 | €47.45 | +1.39% | €46.10 | €47.50 | €45.20 | 9.08K |
| 2026-08-11 | €46.80 | +6.85% | €44.00 | €46.80 | €43.80 | 17.39K |
| 2026-08-10 | €43.80 | +1.15% | €43.30 | €44.40 | €43.00 | 5.97K |
| 2026-08-07 | €43.30 | -0.46% | €44.00 | €44.00 | €42.90 | 2.12K |
| 2026-08-06 | €43.50 | +1.99% | €42.30 | €44.00 | €42.30 | 3.81K |
| 2026-08-05 | €42.65 | +0.59% | €42.40 | €42.70 | €42.10 | 1.79K |
| 2026-08-04 | €42.40 | +0.83% | €42.10 | €42.70 | €41.65 | 1.67K |
| 2026-08-03 | €42.05 | +1.94% | €41.55 | €42.65 | €40.70 | 1.83K |
| 2026-07-31 | €41.25 | 0.00% | €41.20 | €41.95 | €40.70 | 8.18K |
| 2026-07-30 | €41.25 | +0.49% | €41.00 | €42.55 | €41.00 | 2.81K |
| 2026-07-29 | €41.05 | -0.73% | €41.40 | €41.65 | €41.00 | 1.90K |
| 2026-07-28 | €41.35 | -2.13% | €42.65 | €42.65 | €41.20 | 2.85K |
| 2026-07-27 | €42.25 | 0.00% | €42.35 | €42.80 | €42.20 | 2.27K |
| 2026-07-24 | €42.25 | -1.74% | €42.80 | €43.05 | €42.10 | 2.51K |
| 2026-07-23 | €43.00 | -1.49% | €44.15 | €44.15 | €42.80 | 1.94K |
| 2026-07-22 | €43.65 | +1.04% | €43.50 | €44.20 | €43.15 | 608 |
| 2026-07-21 | €43.20 | -1.14% | €43.20 | €44.20 | €42.80 | 2.83K |
| 2026-07-20 | €43.70 | +2.10% | €42.70 | €43.80 | €42.20 | 2.14K |
| 2026-07-17 | €42.80 | +1.18% | €43.80 | €43.80 | €41.75 | 5.58K |
| 2026-07-16 | €42.30 | -1.17% | €42.30 | €43.10 | €42.00 | 1.55K |
| 2026-07-15 | €42.80 | -1.61% | €43.15 | €43.80 | €41.65 | 6.83K |
| 2026-07-14 | €43.50 | +2.47% | €42.40 | €44.05 | €42.40 | 3.24K |
| 2026-07-13 | €42.45 | -1.62% | €43.05 | €43.15 | €42.25 | 1.79K |
| 2026-07-10 | €43.15 | +0.82% | €42.65 | €43.90 | €42.35 | 1.92K |
| 2026-07-09 | €42.80 | +0.59% | €42.55 | €43.15 | €42.30 | 1.51K |
| 2026-07-08 | €42.55 | -2.63% | €43.15 | €43.15 | €42.50 | 2.47K |
| 2026-07-07 | €43.70 | -0.34% | €43.95 | €44.60 | €43.35 | 2.88K |
| 2026-07-06 | €43.85 | +2.21% | €42.60 | €44.00 | €42.25 | 3.19K |
| 2026-07-03 | €42.90 | -2.05% | €44.40 | €44.40 | €42.90 | 1.53K |
| 2026-07-02 | €43.80 | +5.80% | €43.50 | €44.85 | €42.35 | 14.56K |
| 2026-07-01 | €41.40 | +1.35% | €41.20 | €41.50 | €40.30 | 2.80K |
| 2026-06-30 | €40.85 | -4.00% | €42.60 | €42.60 | €39.80 | 10.63K |
| 2026-06-29 | €42.55 | -2.96% | €43.85 | €43.85 | €42.45 | 3.39K |
| 2026-06-26 | €43.85 | -0.57% | €44.15 | €44.60 | €43.40 | 3.69K |
| 2026-06-25 | €44.10 | -0.56% | €44.35 | €44.40 | €43.90 | 5.32K |
| 2026-06-24 | €44.35 | -2.21% | €45.05 | €45.45 | €44.35 | 2.94K |
| 2026-06-23 | €45.35 | -3.41% | €47.00 | €47.00 | €45.15 | 1.95K |
| 2026-06-22 | €46.95 | -0.42% | €45.80 | €46.95 | €45.50 | 4.40K |
| 2026-06-19 | €47.15 | -0.32% | €47.00 | €47.70 | €47.00 | 2.40K |
| 2026-06-18 | €47.30 | +2.38% | €46.05 | €48.10 | €45.40 | 6.11K |
| 2026-06-17 | €46.20 | 0.00% | €47.00 | €47.00 | €46.00 | 1.36K |
| 2026-06-16 | €46.20 | -1.81% | €47.00 | €47.00 | €46.00 | 1.68K |
| 2026-06-15 | €47.05 | +2.95% | €46.30 | €48.30 | €45.55 | 3.23K |
| 2026-06-12 | €45.70 | +2.12% | €45.05 | €46.10 | €45.05 | 1.71K |
| 2026-06-11 | €44.75 | -1.54% | €46.25 | €46.25 | €44.30 | 1.53K |
| 2026-06-10 | €45.45 | +1.00% | €44.40 | €46.50 | €44.25 | 2.22K |
| 2026-06-09 | €45.00 | -2.28% | €46.00 | €46.00 | €44.55 | 7.80K |
| 2026-06-08 | €46.05 | -2.95% | €47.25 | €47.25 | €45.50 | 4.28K |
| 2026-06-05 | €47.45 | -0.94% | €48.90 | €48.90 | €46.60 | 4.45K |
| 2026-06-04 | €47.90 | +4.93% | €45.35 | €47.95 | €45.35 | 7.00K |
| 2026-06-03 | €45.65 | -3.89% | €47.40 | €47.40 | €45.15 | 8.62K |
| 2026-06-02 | €47.50 | -1.96% | €48.90 | €48.90 | €46.75 | 7.19K |
| 2026-06-01 | €48.45 | -1.32% | €49.15 | €49.30 | €48.00 | 3.93K |
| 2026-05-29 | €49.10 | +5.36% | €46.90 | €49.60 | €46.90 | 8.28K |