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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2024	46.64	45.86	45.86	47.49	45.2	7,990
October 28, 2024	47.76	47.12	47.12	47.76	46.5	3,140
October 27, 2024	47.4	47.41	47.41	47.8	47.3	4,660
October 24, 2024	46.33	47.16	47.16	47.2	45	4,760
October 23, 2024	44.96	46.33	46.33	47.18	44.96	5,560
October 22, 2024	45.61	45.1	45.1	45.61	44.5	3,690
October 21, 2024	46.27	45.8	45.8	46.4	45.6	4,610
October 20, 2024	46	45.9	45.9	47.21	45.7	4,780
October 18, 2024	45.29	45.88	45.88	45.88	45.02	4,040
October 17, 2024	45.29	45.88	45.88	45.88	45.02	4,040
October 16, 2024	45.8	45.45	45.45	46.41	45.2	2,590
October 15, 2024	45.51	45.58	45.58	45.97	45.16	2,960
October 14, 2024	47	45.9	45.9	47.07	45.01	11,830
October 13, 2024	49.15	47.24	47.24	49.27	47.07	4,570
October 11, 2024	48.2	49.48	49.48	49.97	47.8	3,210
October 10, 2024	48.2	49.48	49.48	49.97	47.8	3,210
October 09, 2024	47.97	48.3	48.3	48.3	47.55	4,920
October 08, 2024	49.56	47.35	47.35	49.56	46.9	8,540
October 07, 2024	48.22	49.2	49.2	49.7	48.01	6,580
October 06, 2024	51.62	48.72	48.72	51.62	48.23	13,480
October 04, 2024	51.82	51.08	51.08	52.2	50.3	7,830
October 03, 2024	51.82	51.08	51.08	52.2	50.3	7,830
October 02, 2024	54.94	51.88	51.88	54.94	50.86	8,900
October 01, 2024	54.44	54.32	54.32	55.7	53.62	8,530
September 30, 2024	55.32	54.66	54.66	55.34	53.64	8,100
September 29, 2024	52.12	55.16	55.16	55.88	52.12	17,620
September 27, 2024	52.76	51.72	51.72	52.94	51.26	8,660
September 26, 2024	52.76	51.72	51.72	52.94	51.26	8,660
September 25, 2024	54.8	52.22	52.22	54.8	50.58	19,570
September 24, 2024	48.4	53.9	53.9	54.6	48.4	32,260
September 23, 2024	46	47.52	47.52	48.23	45.66	12,310
September 22, 2024	43.36	45.1	45.1	45.45	43.36	11,060
September 19, 2024	43.5	43.58	43.58	44.43	42.68	10,240
September 18, 2024	43.25	43.1	43.1	43.25	41.51	6,740
September 17, 2024	42.6	42.97	42.97	43.58	41.51	4,890
September 16, 2024	41.58	42.56	42.56	43	41.43	1,950
September 15, 2024	41.54	41.39	41.39	42.22	41	0
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	42.08	42.08	43.2	41.67	7,210
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	41.43	41.43	42.7	41.43	4,360
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

Uniper SE (UN01.DE) XETRA