Berlin - Delayed Quote EUR

Uniper SE N (UN0.BE)

39.70

+1.25

+(3.25%)

As of 2:26:25 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	41.05	41.05	39.70	39.70	39.70	100
Apr 9, 2025	38.45	38.45	38.45	38.45	38.45	-
Apr 8, 2025	39.85	39.85	39.85	39.85	39.85	-
Apr 7, 2025	37.20	37.20	37.20	37.20	37.20	-
Apr 4, 2025	40.30	40.30	38.09	38.09	38.09	5
Apr 3, 2025	39.48	40.82	39.48	40.30	40.30	321
Apr 2, 2025	41.14	41.14	40.42	40.42	40.42	3
Apr 1, 2025	41.94	41.94	41.94	41.94	41.94	-
Mar 31, 2025	42.51	42.53	42.51	42.53	42.53	25
Mar 28, 2025	43.17	43.17	42.89	42.89	42.89	2
Mar 27, 2025	42.97	42.97	42.97	42.97	42.97	-
Mar 26, 2025	43.74	43.74	43.27	43.27	43.27	3
Mar 25, 2025	44.01	44.32	44.01	44.32	44.32	4
Mar 24, 2025	46.29	46.29	44.11	44.11	44.11	8
Mar 21, 2025	44.58	44.58	44.58	44.58	44.58	-
Mar 20, 2025	44.50	45.97	44.50	44.97	44.97	154
Mar 19, 2025	45.81	45.81	45.81	45.81	45.81	-
Mar 18, 2025	46.08	46.08	46.08	46.08	46.08	-
Mar 17, 2025	45.12	46.28	45.12	46.28	46.28	2
Mar 14, 2025	44.09	45.28	44.09	45.28	45.28	21
Mar 13, 2025	44.44	44.56	43.98	43.98	43.98	24
Mar 12, 2025	45.18	45.18	44.53	44.53	44.53	11
Mar 11, 2025	45.10	45.77	44.32	45.00	45.00	262
Mar 10, 2025	45.69	45.69	44.98	44.98	44.98	650
Mar 7, 2025	42.49	42.49	42.49	42.49	42.49	-
Mar 6, 2025	42.31	43.24	42.31	42.57	42.57	16
Mar 5, 2025	41.81	41.81	41.81	41.81	41.81	-
Mar 4, 2025	43.67	43.67	41.06	41.29	41.29	33
Mar 3, 2025	43.90	44.66	43.90	43.94	43.94	3
Feb 28, 2025	44.68	44.68	44.36	44.36	44.36	3
Feb 27, 2025	44.97	44.97	44.26	44.26	44.26	2
Feb 26, 2025	44.75	45.78	44.75	45.78	45.78	495
Feb 25, 2025	44.31	44.94	44.31	44.94	44.94	176
Feb 24, 2025	44.38	44.38	44.21	44.21	44.21	2
Feb 21, 2025	44.08	44.08	43.53	43.54	43.54	5
Feb 20, 2025	44.06	44.40	43.71	43.71	43.71	152
Feb 19, 2025	44.55	44.55	44.55	44.55	44.55	-
Feb 18, 2025	43.50	43.50	43.50	43.50	43.50	-
Feb 17, 2025	43.71	44.64	43.52	43.52	43.52	246
Feb 14, 2025	43.59	43.59	43.59	43.59	43.59	-
Feb 13, 2025	42.79	44.21	42.79	44.21	44.21	5
Feb 12, 2025	42.41	42.41	42.41	42.41	42.41	-
Feb 11, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 10, 2025	42.25	42.25	42.05	42.05	42.05	8
Feb 7, 2025	41.68	42.38	41.68	42.38	42.38	37
Feb 6, 2025	42.03	42.03	42.03	42.03	42.03	-
Feb 5, 2025	42.23	42.23	42.23	42.23	42.23	-
Feb 4, 2025	42.62	42.62	42.56	42.57	42.57	2
Feb 3, 2025	43.54	43.54	41.30	41.30	41.30	39
Jan 31, 2025	43.99	43.99	43.99	43.99	43.99	-
Jan 30, 2025	43.97	43.97	43.91	43.91	43.91	25
Jan 29, 2025	43.97	43.97	43.97	43.97	43.97	-
Jan 28, 2025	44.04	44.04	44.04	44.04	44.04	-
Jan 27, 2025	43.89	44.49	43.89	43.99	43.99	6
Jan 24, 2025	43.83	43.83	43.83	43.83	43.83	-
Jan 23, 2025	43.62	43.62	43.62	43.62	43.62	-
Jan 22, 2025	44.46	44.46	44.46	44.46	44.46	-
Jan 21, 2025	43.77	43.77	43.77	43.77	43.77	2
Jan 20, 2025	45.88	45.88	44.47	44.54	44.54	1,652
Jan 17, 2025	44.66	45.70	44.66	45.22	45.22	39
Jan 16, 2025	44.69	44.76	44.69	44.76	44.76	80
Jan 15, 2025	43.49	44.69	43.49	44.66	44.66	82
Jan 14, 2025	42.17	44.24	42.17	44.24	44.24	10
Jan 13, 2025	43.20	43.74	43.20	43.74	43.74	25
Jan 10, 2025	41.47	41.47	41.47	41.47	41.47	-
Jan 9, 2025	41.70	41.70	41.68	41.68	41.68	1
Jan 8, 2025	43.07	43.07	43.07	43.07	43.07	-
Jan 7, 2025	43.14	43.14	43.14	43.14	43.14	-
Jan 6, 2025	41.90	44.03	41.46	44.03	44.03	115
Jan 3, 2025	41.16	41.73	40.87	41.73	41.73	15
Jan 2, 2025	38.50	40.50	38.50	40.50	40.50	501
Dec 30, 2024	38.48	39.38	38.48	39.38	39.38	9
Dec 27, 2024	39.05	39.15	38.62	38.62	38.62	2
Dec 23, 2024	39.56	39.80	39.56	39.80	39.80	65
Dec 20, 2024	39.50	39.93	38.62	39.93	39.93	169
Dec 19, 2024	40.48	40.48	39.98	39.98	39.98	100
Dec 18, 2024	39.95	39.95	39.95	39.95	39.95	-
Dec 17, 2024	40.34	40.34	40.34	40.34	40.34	-
Dec 16, 2024	41.22	41.22	40.22	40.56	40.56	36
Dec 13, 2024	41.04	41.51	40.80	41.51	41.51	44
Dec 12, 2024	41.13	41.13	41.13	41.13	41.13	-
Dec 11, 2024	41.06	41.15	41.06	41.15	41.15	3
Dec 10, 2024	41.47	41.47	41.47	41.47	41.47	-
Dec 9, 2024	42.12	42.12	41.36	41.36	41.36	25
Dec 6, 2024	41.33	41.33	41.33	41.33	41.33	-
Dec 5, 2024	41.96	41.96	41.66	41.66	41.66	1
Dec 4, 2024	42.32	42.32	42.32	42.32	42.32	-
Dec 3, 2024	42.64	42.64	42.51	42.51	42.51	5
Dec 2, 2024	42.92	43.45	42.92	43.45	43.45	19
Nov 29, 2024	44.23	44.23	43.44	43.57	43.57	2
Nov 28, 2024	43.51	43.51	43.51	43.51	43.51	9
Nov 27, 2024	41.39	41.59	41.27	41.59	41.59	2
Nov 26, 2024	41.11	41.40	40.90	41.35	41.35	1,005
Nov 25, 2024	41.12	41.12	41.12	41.12	41.12	-
Nov 22, 2024	41.80	41.80	41.80	41.80	41.80	-
Nov 21, 2024	41.03	41.65	41.03	41.06	41.06	167
Nov 20, 2024	41.72	41.72	41.72	41.72	41.72	-
Nov 19, 2024	41.89	41.89	41.89	41.89	41.89	-
Nov 18, 2024	41.81	42.73	41.81	42.34	42.34	12
Nov 15, 2024	41.51	41.51	41.51	41.51	41.51	-
Nov 14, 2024	41.69	41.69	41.69	41.69	41.69	-
Nov 13, 2024	43.01	43.20	42.54	42.54	42.54	34
Nov 12, 2024	44.00	44.00	42.93	42.93	42.93	22
Nov 11, 2024	43.64	43.64	43.64	43.64	43.64	90
Nov 8, 2024	44.43	44.43	43.69	43.69	43.69	326
Nov 7, 2024	45.19	45.19	44.51	44.51	44.51	1
Nov 6, 2024	46.30	46.30	44.33	44.33	44.33	23
Nov 5, 2024	45.01	45.01	45.01	45.01	45.01	-
Nov 4, 2024	44.51	44.86	44.51	44.61	44.61	11
Nov 1, 2024	44.30	44.30	44.30	44.30	44.30	4
Oct 31, 2024	45.69	45.69	45.69	45.69	45.69	-
Oct 30, 2024	46.55	47.01	46.55	47.01	47.01	1
Oct 29, 2024	47.24	47.24	47.16	47.16	47.16	3
Oct 28, 2024	46.58	47.31	46.58	47.31	47.31	10
Oct 25, 2024	45.90	45.90	45.90	45.90	45.90	-
Oct 24, 2024	44.94	44.94	44.94	44.94	44.94	-
Oct 23, 2024	45.89	45.89	45.89	45.89	45.89	-
Oct 22, 2024	45.91	45.91	45.91	45.91	45.91	-
Oct 21, 2024	46.74	46.74	46.00	46.00	46.00	44
Oct 18, 2024	44.78	44.78	44.78	44.78	44.78	-
Oct 17, 2024	45.38	45.38	45.38	45.38	45.38	-
Oct 16, 2024	45.81	45.86	45.51	45.86	45.86	28
Oct 15, 2024	47.04	47.34	46.60	46.60	46.60	22
Oct 14, 2024	49.18	49.18	46.97	46.97	46.97	120
Oct 11, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 10, 2024	47.85	47.96	47.65	47.96	47.96	26
Oct 9, 2024	48.86	48.86	48.45	48.45	48.45	4
Oct 8, 2024	48.38	48.38	48.38	48.38	48.38	-
Oct 7, 2024	50.70	50.70	48.67	48.67	48.67	84
Oct 4, 2024	51.76	51.76	51.76	51.76	51.76	-
Oct 3, 2024	53.52	53.52	51.80	51.90	51.90	8
Oct 2, 2024	54.24	54.24	54.24	54.24	54.24	-
Oct 1, 2024	54.66	55.16	54.16	54.38	54.38	197
Sep 30, 2024	51.56	51.56	51.56	51.56	51.56	5
Sep 27, 2024	52.06	52.34	51.94	51.94	51.94	82
Sep 26, 2024	54.20	54.20	51.02	52.52	52.52	244
Sep 25, 2024	47.95	54.48	47.95	54.48	54.48	525
Sep 24, 2024	44.48	48.02	44.48	48.02	48.02	68
Sep 23, 2024	43.65	43.73	43.47	43.73	43.73	35
Sep 20, 2024	43.13	43.13	43.13	43.13	43.13	-
Sep 19, 2024	42.69	42.69	42.26	42.31	42.31	264
Sep 18, 2024	42.11	42.11	42.11	42.11	42.11	-
Sep 17, 2024	41.25	41.25	41.25	41.25	41.25	-
Sep 16, 2024	41.13	41.13	41.13	41.13	41.13	2
Sep 13, 2024	41.12	41.12	41.12	41.12	41.12	2
Sep 12, 2024	41.87	41.87	41.87	41.87	41.87	-
Sep 11, 2024	40.40	40.40	40.40	40.40	40.40	-
Sep 10, 2024	40.82	40.82	40.52	40.52	40.52	5
Sep 9, 2024	41.12	41.39	41.12	41.36	41.36	61
Sep 6, 2024	41.91	41.91	41.91	41.91	41.91	-
Sep 5, 2024	41.91	42.20	41.91	42.20	42.20	16
Sep 4, 2024	40.65	40.65	40.65	40.65	40.65	-
Sep 3, 2024	42.90	42.90	42.47	42.47	42.47	48
Sep 2, 2024	43.05	43.05	42.15	42.15	42.15	129
Aug 30, 2024	43.51	43.56	43.46	43.46	43.46	19
Aug 29, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 28, 2024	45.16	45.16	44.20	44.20	44.20	31
Aug 27, 2024	44.08	44.08	43.59	43.59	43.59	82
Aug 26, 2024	43.51	43.90	43.38	43.38	43.38	15
Aug 23, 2024	43.51	43.71	43.51	43.71	43.71	585
Aug 22, 2024	43.51	43.71	43.51	43.71	43.71	5
Aug 21, 2024	43.40	43.40	43.40	43.40	43.40	-
Aug 20, 2024	43.02	43.02	43.02	43.02	43.02	-
Aug 19, 2024	43.65	43.65	43.65	43.65	43.65	9
Aug 16, 2024	45.19	45.19	45.19	45.19	45.19	-
Aug 15, 2024	42.05	42.05	42.05	42.05	42.05	-
Aug 14, 2024	43.00	43.00	42.15	42.15	42.15	17
Aug 13, 2024	43.24	43.24	43.24	43.24	43.24	-
Aug 12, 2024	43.14	43.42	43.14	43.42	43.42	7
Aug 9, 2024	40.74	41.57	40.74	41.41	41.41	4
Aug 8, 2024	42.16	42.16	41.56	41.56	41.56	5
Aug 7, 2024	40.29	41.00	40.29	41.00	41.00	5
Aug 6, 2024	39.35	39.83	39.35	39.83	39.83	2
Aug 5, 2024	40.06	40.06	38.93	38.93	38.93	57
Aug 2, 2024	42.13	42.13	40.03	40.03	40.03	1
Aug 1, 2024	42.40	43.93	42.40	43.33	43.33	13
Jul 31, 2024	40.70	40.70	40.70	40.70	40.70	-
Jul 30, 2024	40.18	40.79	40.18	40.79	40.79	2
Jul 29, 2024	39.57	40.93	39.57	40.93	40.93	2
Jul 26, 2024	40.71	41.49	39.79	39.79	39.79	35
Jul 25, 2024	40.62	40.62	40.62	40.62	40.62	-
Jul 24, 2024	41.17	41.17	40.90	40.90	40.90	2
Jul 23, 2024	41.86	41.86	41.09	41.09	41.09	2
Jul 22, 2024	42.10	42.10	42.10	42.10	42.10	-
Jul 19, 2024	42.62	42.62	42.62	42.62	42.62	-
Jul 18, 2024	42.20	43.25	42.20	43.25	43.25	4
Jul 17, 2024	41.16	41.16	41.16	41.16	41.16	-
Jul 16, 2024	41.25	41.25	40.76	40.76	40.76	220
Jul 15, 2024	42.69	42.69	42.69	42.69	42.69	8
Jul 12, 2024	41.45	41.45	41.45	41.45	41.45	-
Jul 11, 2024	42.55	42.55	42.55	42.55	42.55	-
Jul 10, 2024	41.01	42.61	40.95	42.52	42.52	126
Jul 9, 2024	42.99	42.99	42.67	42.67	42.67	70
Jul 8, 2024	44.17	44.17	43.02	43.60	43.60	204
Jul 5, 2024	45.05	45.05	45.05	45.05	45.05	-
Jul 4, 2024	45.08	45.42	45.08	45.42	45.42	1
Jul 3, 2024	44.51	45.32	44.51	45.32	45.32	13
Jul 2, 2024	45.01	45.01	44.13	44.13	44.13	20
Jul 1, 2024	46.06	46.27	45.56	45.56	45.56	18
Jun 28, 2024	46.19	46.19	46.19	46.19	46.19	-
Jun 27, 2024	46.59	46.59	46.00	46.18	46.18	27
Jun 26, 2024	47.39	47.39	47.39	47.39	47.39	-
Jun 25, 2024	47.62	47.91	47.00	47.91	47.91	163
Jun 24, 2024	47.83	48.90	47.59	48.16	48.16	196
Jun 21, 2024	48.40	48.40	48.40	48.40	48.40	-
Jun 20, 2024	45.35	45.71	45.35	45.71	45.71	8
Jun 19, 2024	49.40	49.40	47.56	47.56	47.56	200
Jun 18, 2024	49.80	49.80	49.22	49.22	49.22	1
Jun 17, 2024	49.81	49.81	49.81	49.81	49.81	-
Jun 14, 2024	51.02	51.02	50.00	50.00	50.00	10
Jun 13, 2024	51.76	51.76	51.10	51.10	51.10	51
Jun 12, 2024	51.08	51.08	51.08	51.08	51.08	-
Jun 11, 2024	51.46	51.46	51.46	51.46	51.46	-
Jun 10, 2024	51.02	51.02	51.02	51.02	51.02	-
Jun 7, 2024	51.10	51.10	51.10	51.10	51.10	-
Jun 6, 2024	51.64	51.64	50.96	50.96	50.96	14
Jun 5, 2024	51.64	51.64	51.64	51.64	51.64	-
Jun 4, 2024	51.88	51.88	51.88	51.88	51.88	-
Jun 3, 2024	53.12	53.12	52.00	52.00	52.00	350
May 31, 2024	52.16	52.16	52.16	52.16	52.16	-
May 30, 2024	51.70	51.70	51.32	51.32	51.32	1
May 29, 2024	51.86	51.86	51.86	51.86	51.86	-
May 28, 2024	52.08	52.08	52.08	52.08	52.08	-
May 27, 2024	52.12	52.64	52.12	52.40	52.40	107
May 24, 2024	52.16	52.16	51.38	51.38	51.38	2
May 23, 2024	52.48	52.48	52.00	52.00	52.00	10
May 22, 2024	52.28	52.42	52.28	52.42	52.42	25
May 21, 2024	52.80	52.80	52.42	52.42	52.42	5
May 20, 2024	52.26	52.26	52.26	52.26	52.26	-
May 17, 2024	52.32	52.32	52.32	52.32	52.32	1
May 16, 2024	53.62	53.62	52.12	52.14	52.14	8
May 15, 2024	53.32	53.32	53.32	53.32	53.32	-
May 14, 2024	54.04	55.00	52.40	53.50	53.50	58
May 13, 2024	55.56	55.56	55.56	55.56	55.56	-
May 10, 2024	53.58	54.44	53.58	54.44	54.44	131
May 9, 2024	52.18	52.18	52.18	52.18	52.18	-
May 8, 2024	51.34	52.86	51.34	52.30	52.30	3
May 7, 2024	52.08	53.00	51.36	51.36	51.36	660
May 6, 2024	52.06	52.06	50.68	50.90	50.90	504
May 3, 2024	51.86	53.00	51.78	51.78	51.78	367
May 2, 2024	52.12	52.86	52.12	52.86	52.86	1
Apr 30, 2024	52.28	52.70	52.28	52.70	52.70	1
Apr 29, 2024	51.86	52.66	51.86	52.66	52.66	17
Apr 26, 2024	50.64	50.64	50.02	50.02	50.02	2
Apr 25, 2024	49.44	52.20	49.44	50.46	50.46	31
Apr 24, 2024	51.24	51.24	49.63	49.63	49.63	451
Apr 23, 2024	50.30	51.34	50.30	51.34	51.34	7
Apr 22, 2024	50.04	50.10	50.04	50.10	50.10	9
Apr 19, 2024	49.76	49.76	49.76	49.76	49.76	-
Apr 18, 2024	49.85	49.85	49.85	49.85	49.85	-
Apr 17, 2024	50.14	50.32	50.14	50.28	50.28	22
Apr 16, 2024	50.42	50.42	50.14	50.14	50.14	16
Apr 15, 2024	50.72	51.46	50.58	50.58	50.58	338
Apr 12, 2024	51.36	51.36	51.36	51.36	51.36	-
Apr 11, 2024	52.32	52.32	51.90	51.90	51.90	3
Apr 10, 2024	51.92	53.26	51.92	52.32	52.32	72

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Uniper SE N (UN0.BE)