Uniper SE - UN01.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2024	41.05	41.54	41.54	41.54	41	1,810
September 11, 2024	41.5	40.66	40.66	42.18	40.66	2,120
September 10, 2024	43.2	42.43	42.43	43.2	42.2	5,980
September 09, 2024	41.35	40.73	40.73	41.35	40.24	4,730
September 08, 2024	41.33	40.84	40.84	41.72	40.55	3,680
September 05, 2024	41.95	42.22	42.22	42.7	41.7	2,340
September 04, 2024	41.8	42.09	42.09	42.69	41.8	1,660
September 03, 2024	41.03	42.27	42.27	42.99	40.71	3,060
September 02, 2024	42.05	41.09	41.09	42.71	41.07	6,840
September 01, 2024	43.64	42.41	42.41	43.64	41.53	8,110
August 29, 2024	43.72	43.17	43.17	43.72	43.09	1,890
August 28, 2024	43.72	43.72	43.72	44.32	43.5	1,850
August 27, 2024	44.5	43.62	43.62	44.5	43.58	4,990
August 26, 2024	43.62	44.26	44.26	44.44	43.5	4,640
August 25, 2024	43.51	43.52	43.52	44.17	43.4	3,560
August 22, 2024	43.2	43.71	43.71	44.4	43.2	3,030
August 21, 2024	43.84	43.62	43.62	44.02	43.38	1,110
August 20, 2024	44.1	43.46	43.46	44.22	43.46	1,520
August 19, 2024	43.49	43.16	43.16	44.09	42.8	3,530
August 18, 2024	43.9	43.03	43.03	44.13	43.03	5,130
August 15, 2024	44.5	43.72	43.72	44.5	43.5	8,130
August 14, 2024	43.14	44.38	44.38	45	43.14	7,640
August 13, 2024	44.21	42.29	42.29	44.21	41.82	5,090
August 12, 2024	43.15	43.3	43.3	46.2	43.11	12,560
August 11, 2024	42.13	43.12	43.12	43.56	42.04	4,380
August 08, 2024	40.99	42.26	42.26	42.59	40.7	4,950
August 07, 2024	42.5	40.14	40.14	42.5	40.14	4,160
August 06, 2024	41.69	42.38	42.38	42.4	40.85	4,070
August 05, 2024	40	40.52	40.52	41.11	39.5	3,850
August 04, 2024	40.29	39.35	39.35	40.3	38.6	9,790
July 29, 2024	40.08	40.13	40.13	40.46	39.42	2,740
July 26, 2024	41.07	41.71	41.71	41.71	40.96	540
July 25, 2024	40.74	40.41	40.41	40.7	40.41	1,240
July 24, 2024	40.93	41.1	41.1	41.59	40.62	2,750
July 23, 2024	42.33	41.21	41.21	42.33	41	4,840
July 22, 2024	41.51	42.25	42.25	42.78	41.51	3,760
July 19, 2024	42.01	42.5	42.5	43.1	42	6,440
July 18, 2024	43.14	43.04	43.04	43.25	41.84	2,930
July 17, 2024	41.65	42.65	42.65	43.23	41.5	5,780
July 16, 2024	41.25	41.61	41.61	41.88	40.8	3,790
July 15, 2024	42.88	41.45	41.45	42.88	41.2	3,590
July 12, 2024	41.58	42.89	42.89	43.39	41.58	8,000
July 11, 2024	42.05	42.15	42.15	43.36	41.31	4,920
July 10, 2024	41.09	42.46	42.46	42.46	40.95	4,740
July 09, 2024	43.09	41.46	41.46	43.1	40.27	9,630
July 08, 2024	44.67	43.24	43.24	44.93	43.02	5,360
July 05, 2024	44.75	44.3	44.3	45.77	44.07	10,920
July 04, 2024	45.52	45.51	45.51	46.24	44.2	11,990
July 03, 2024	44.76	45.52	45.52	46.12	43	12,890
July 02, 2024	45.55	44.76	44.76	45.55	43.5	7,570
July 01, 2024	47.45	45	45	47.5	45	6,000
June 28, 2024	46.1	46.41	46.41	46.86	46	1,770
June 27, 2024	47.72	46.26	46.26	47.72	46.02	3,140
June 26, 2024	47.55	47.01	47.01	48.41	47	1,500
June 25, 2024	48.52	48.52	48.52	48.52	48.52	80
June 24, 2024	49.11	48.36	48.36	49.11	47.3	2,590
June 21, 2024	47.75	48.06	48.06	48.85	47.19	8,440
June 20, 2024	45.52	48.92	48.92	49.09	45.1	6,200
June 19, 2024	49.5	46.25	46.25	49.5	44.8	13,550
June 18, 2024	49.99	49.65	49.65	50	49.22	3,660

Uniper SE (UN01.DE) XETRA