Frankfurt - Delayed Quote EUR

Uniper SE (UN0.F)

40.60

+0.65

+(1.63%)

At close: April 17 at 5:16:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	39.95	40.75	39.95	40.60	40.60	401
Apr 16, 2025	40.90	40.90	39.95	39.95	39.95	1
Apr 15, 2025	40.90	41.10	40.90	41.10	41.10	32
Apr 14, 2025	40.80	41.30	40.70	41.30	41.30	404
Apr 11, 2025	40.15	40.30	39.35	39.85	39.85	6
Apr 10, 2025	41.00	41.00	39.75	39.75	39.75	125
Apr 9, 2025	39.10	40.05	38.55	40.05	40.05	510
Apr 8, 2025	40.05	41.00	39.00	40.65	40.65	157
Apr 7, 2025	37.00	39.85	36.20	39.85	39.85	629
Apr 4, 2025	40.30	40.30	38.35	38.76	38.76	1,033
Apr 3, 2025	39.61	40.64	39.61	40.48	40.48	17
Apr 2, 2025	41.14	41.14	39.51	39.51	39.51	383
Apr 1, 2025	41.95	42.22	41.34	42.01	42.01	552
Mar 31, 2025	42.55	42.55	41.66	41.66	41.66	320
Mar 28, 2025	43.18	43.79	43.14	43.29	43.29	123
Mar 27, 2025	42.97	43.65	42.97	43.26	43.26	1,014
Mar 26, 2025	43.79	43.79	42.70	43.08	43.08	122
Mar 25, 2025	44.01	44.53	43.09	43.98	43.98	107
Mar 24, 2025	46.31	46.31	44.13	44.13	44.13	291
Mar 21, 2025	45.56	45.56	44.60	44.68	44.68	404
Mar 20, 2025	45.53	46.54	44.64	44.93	44.93	221
Mar 19, 2025	45.80	46.68	45.80	46.20	46.20	341
Mar 18, 2025	46.10	47.13	45.55	45.60	45.60	1,543
Mar 17, 2025	45.11	46.50	45.01	45.97	45.97	999
Mar 14, 2025	44.09	45.75	44.09	45.27	45.27	128
Mar 13, 2025	44.44	44.78	43.95	44.78	44.78	625
Mar 12, 2025	45.25	45.70	44.13	44.52	44.52	1,134
Mar 11, 2025	46.91	46.91	43.86	45.87	45.87	1,195
Mar 10, 2025	45.93	45.96	44.97	44.97	44.97	808
Mar 7, 2025	42.49	45.87	42.49	45.24	45.24	882
Mar 6, 2025	42.26	43.15	41.52	41.53	41.53	1,156
Mar 5, 2025	41.91	43.33	41.91	42.36	42.36	415
Mar 4, 2025	43.84	44.39	40.97	41.53	41.53	773
Mar 3, 2025	44.79	44.79	43.73	43.90	43.90	382
Feb 28, 2025	45.10	45.10	44.53	44.56	44.56	765
Feb 27, 2025	45.32	45.90	43.54	45.72	45.72	2,300
Feb 26, 2025	45.54	45.81	44.92	44.92	44.92	399
Feb 25, 2025	44.33	45.56	44.20	44.21	44.21	731
Feb 24, 2025	44.34	44.97	43.46	44.21	44.21	254
Feb 21, 2025	44.05	44.05	43.22	43.57	43.57	92
Feb 20, 2025	44.08	44.86	43.71	44.07	44.07	195
Feb 19, 2025	45.07	45.07	43.97	43.97	43.97	322
Feb 18, 2025	43.49	44.96	43.10	44.19	44.19	592
Feb 17, 2025	43.72	43.95	43.65	43.95	43.95	111
Feb 14, 2025	44.37	45.50	44.37	44.60	44.60	89
Feb 13, 2025	42.79	44.55	42.79	44.21	44.21	922
Feb 12, 2025	42.47	43.06	42.47	42.73	42.73	72
Feb 11, 2025	42.23	42.92	42.14	42.28	42.28	246
Feb 10, 2025	42.01	42.51	42.00	42.23	42.23	203
Feb 7, 2025	41.67	42.40	41.67	42.40	42.40	145
Feb 6, 2025	42.06	42.32	41.79	41.79	41.79	203
Feb 5, 2025	42.53	42.72	42.11	42.12	42.12	27
Feb 4, 2025	42.63	43.32	41.84	42.70	42.70	60
Feb 3, 2025	43.45	43.65	41.10	42.41	42.41	798
Jan 31, 2025	43.98	44.66	43.90	43.90	43.90	274
Jan 30, 2025	43.97	44.62	43.91	43.92	43.92	157
Jan 29, 2025	43.99	44.59	43.85	43.85	43.85	46
Jan 28, 2025	44.03	44.12	43.91	43.97	43.97	121
Jan 27, 2025	43.87	44.56	43.69	43.96	43.96	115
Jan 24, 2025	43.84	44.43	43.76	44.43	44.43	140
Jan 23, 2025	43.61	44.80	43.54	44.17	44.17	1,559
Jan 22, 2025	44.42	44.84	43.69	43.69	43.69	106
Jan 21, 2025	43.78	44.91	43.61	44.39	44.39	429
Jan 20, 2025	45.84	45.84	44.13	44.48	44.48	888
Jan 17, 2025	44.66	46.00	44.66	45.30	45.30	48
Jan 16, 2025	45.00	45.01	44.53	44.70	44.70	338
Jan 15, 2025	43.42	45.56	43.42	45.01	45.01	611
Jan 14, 2025	42.16	44.54	42.16	44.02	44.02	481
Jan 13, 2025	43.85	43.85	42.75	42.80	42.80	103
Jan 10, 2025	41.46	42.00	41.46	41.79	41.79	54
Jan 9, 2025	41.71	41.91	41.61	41.78	41.78	13
Jan 8, 2025	43.05	43.05	41.36	41.71	41.71	22
Jan 7, 2025	43.95	44.97	42.85	42.85	42.85	369
Jan 6, 2025	41.02	44.54	41.02	43.35	43.35	1,287
Jan 3, 2025	41.20	41.80	40.54	40.87	40.87	99
Jan 2, 2025	38.61	41.01	38.61	41.01	41.01	511
Dec 30, 2024	39.32	39.43	38.41	39.00	39.00	189
Dec 27, 2024	39.05	39.67	38.66	38.66	38.66	405
Dec 23, 2024	39.49	40.22	39.28	40.20	40.20	1,001
Dec 20, 2024	39.47	39.67	38.56	39.55	39.55	413
Dec 19, 2024	41.20	41.20	39.65	39.75	39.75	1,330
Dec 18, 2024	40.00	40.75	40.00	40.39	40.39	370
Dec 17, 2024	40.51	40.51	39.94	39.94	39.94	336
Dec 16, 2024	41.94	41.94	40.50	40.51	40.51	735
Dec 13, 2024	41.07	41.47	40.56	40.78	40.78	406
Dec 12, 2024	41.13	41.76	41.07	41.07	41.07	289
Dec 11, 2024	41.30	41.77	41.26	41.26	41.26	279
Dec 10, 2024	41.47	42.31	41.31	41.31	41.31	298
Dec 9, 2024	41.42	41.66	41.30	41.66	41.66	492
Dec 6, 2024	41.34	41.96	41.10	41.96	41.96	242
Dec 5, 2024	42.76	42.76	41.40	41.40	41.40	15
Dec 4, 2024	42.32	43.00	41.11	41.95	41.95	1,018
Dec 3, 2024	42.64	43.17	42.33	42.51	42.51	450
Dec 2, 2024	43.81	43.81	42.96	42.96	42.96	87
Nov 29, 2024	44.23	45.06	42.81	43.28	43.28	239
Nov 28, 2024	44.00	45.20	43.50	44.15	44.15	1,884
Nov 27, 2024	41.45	43.00	41.23	43.00	43.00	318
Nov 26, 2024	41.11	41.55	40.86	41.39	41.39	817
Nov 25, 2024	41.13	42.50	41.01	41.80	41.80	842
Nov 22, 2024	41.86	42.40	41.86	42.16	42.16	93
Nov 21, 2024	41.01	42.19	40.90	41.91	41.91	11
Nov 20, 2024	41.71	41.71	41.04	41.04	41.04	4
Nov 19, 2024	41.86	42.92	41.40	41.61	41.61	638
Nov 18, 2024	41.81	42.34	41.81	42.00	42.00	146
Nov 15, 2024	41.51	42.15	41.02	42.15	42.15	606
Nov 14, 2024	42.30	42.39	40.99	42.39	42.39	664
Nov 13, 2024	43.32	43.32	41.80	41.80	41.80	287
Nov 12, 2024	43.62	43.62	42.61	42.94	42.94	208
Nov 11, 2024	44.27	44.50	43.64	44.05	44.05	439
Nov 8, 2024	44.45	44.45	43.59	43.71	43.71	235
Nov 7, 2024	45.16	45.16	44.34	44.39	44.39	321
Nov 6, 2024	46.48	46.48	44.10	45.20	45.20	223
Nov 5, 2024	45.45	45.45	44.90	45.13	45.13	69
Nov 4, 2024	44.51	45.04	44.17	44.93	44.93	855
Nov 1, 2024	44.30	44.86	44.30	44.51	44.51	217
Oct 31, 2024	45.68	45.89	44.51	44.51	44.51	452
Oct 30, 2024	46.54	46.81	45.60	45.60	45.60	2,440
Oct 29, 2024	47.24	47.24	47.03	47.13	47.13	98
Oct 28, 2024	46.48	47.92	46.48	47.31	47.31	452
Oct 25, 2024	45.89	47.09	45.21	47.09	47.09	122
Oct 24, 2024	45.89	46.10	45.40	46.05	46.05	82
Oct 23, 2024	45.89	45.89	44.80	44.87	44.87	139
Oct 22, 2024	46.64	46.64	45.90	45.94	45.94	77
Oct 21, 2024	46.60	46.60	45.74	46.05	46.05	1,162
Oct 18, 2024	44.78	45.36	44.78	45.35	45.35	42
Oct 17, 2024	46.45	46.45	45.26	45.26	45.26	1,069
Oct 16, 2024	45.81	45.81	45.41	45.51	45.51	40
Oct 15, 2024	47.04	47.04	45.50	46.34	46.34	340
Oct 14, 2024	49.17	49.17	47.30	47.30	47.30	581
Oct 11, 2024	47.87	49.22	47.81	49.22	49.22	110
Oct 10, 2024	47.84	48.38	47.64	47.95	47.95	299
Oct 9, 2024	48.86	48.86	47.38	47.38	47.38	91
Oct 8, 2024	48.38	49.60	48.38	49.60	49.60	126
Oct 7, 2024	50.70	50.70	48.57	48.57	48.57	576
Oct 4, 2024	51.76	51.76	50.72	50.72	50.72	36
Oct 3, 2024	53.52	54.08	51.40	51.96	51.96	392
Oct 2, 2024	54.24	55.50	53.84	53.84	53.84	426
Oct 1, 2024	54.66	55.32	53.98	54.64	54.64	245
Sep 30, 2024	51.56	55.28	51.56	55.28	55.28	701
Sep 27, 2024	52.06	52.68	51.62	51.84	51.84	300
Sep 26, 2024	54.56	54.56	51.10	52.06	52.06	1,273
Sep 25, 2024	47.96	54.56	47.96	53.74	53.74	2,480
Sep 24, 2024	44.50	48.05	44.50	47.83	47.83	533
Sep 23, 2024	43.65	44.71	43.25	44.71	44.71	323
Sep 20, 2024	43.84	44.00	42.62	43.29	43.29	815
Sep 19, 2024	42.62	42.67	42.13	42.13	42.13	21
Sep 18, 2024	42.11	42.88	42.11	42.61	42.61	679
Sep 17, 2024	41.25	42.44	41.25	42.44	42.44	202
Sep 16, 2024	41.75	41.75	41.07	41.12	41.12	62
Sep 13, 2024	41.57	41.57	41.01	41.12	41.12	18
Sep 12, 2024	41.89	41.89	40.66	41.45	41.45	58
Sep 11, 2024	40.40	42.62	40.40	41.90	41.90	29
Sep 10, 2024	40.81	41.07	40.24	40.25	40.25	47
Sep 9, 2024	41.15	41.39	41.14	41.14	41.14	70
Sep 6, 2024	41.91	42.20	41.86	42.20	42.20	28
Sep 5, 2024	41.72	42.20	41.72	42.06	42.06	44
Sep 4, 2024	40.60	42.57	40.60	42.57	42.57	375
Sep 3, 2024	42.00	42.49	41.11	41.11	41.11	396
Sep 2, 2024	44.22	44.22	41.81	41.81	41.81	14
Aug 30, 2024	43.51	43.51	43.44	43.44	43.44	2
Aug 29, 2024	44.00	44.06	43.51	43.51	43.51	133
Aug 28, 2024	44.42	44.50	43.60	43.60	43.60	13
Aug 27, 2024	43.62	44.56	43.62	44.56	44.56	193
Aug 26, 2024	43.51	44.00	43.40	43.40	43.40	408
Aug 23, 2024	43.51	43.69	43.49	43.69	43.69	4
Aug 22, 2024	43.51	44.04	43.37	43.50	43.50	153
Aug 21, 2024	43.40	43.90	43.38	43.63	43.63	225
Aug 20, 2024	43.02	43.84	42.81	43.38	43.38	290
Aug 19, 2024	43.79	44.12	43.68	44.12	44.12	194
Aug 16, 2024	45.19	45.50	43.79	43.79	43.79	211
Aug 15, 2024	42.05	44.75	42.05	44.75	44.75	702
Aug 14, 2024	43.90	43.90	42.62	42.62	42.62	108
Aug 13, 2024	43.24	45.40	43.01	43.01	43.01	296
Aug 12, 2024	43.16	43.16	42.27	43.00	43.00	452
Aug 9, 2024	40.71	41.75	40.71	41.51	41.51	324
Aug 8, 2024	41.93	42.16	40.47	40.52	40.52	99
Aug 7, 2024	40.27	42.25	40.27	42.25	42.25	165
Aug 6, 2024	39.28	40.15	39.28	40.01	40.01	301
Aug 5, 2024	40.01	40.29	38.70	39.21	39.21	520
Aug 2, 2024	42.13	42.13	40.03	40.03	40.03	103
Aug 1, 2024	42.70	43.58	42.70	43.08	43.08	20
Jul 31, 2024	40.70	43.51	39.86	42.79	42.79	270
Jul 30, 2024	40.18	41.39	40.18	40.58	40.58	65
Jul 29, 2024	39.73	40.97	39.42	40.97	40.97	225
Jul 26, 2024	40.71	41.59	39.50	39.96	39.96	1,045
Jul 25, 2024	40.62	40.86	40.55	40.86	40.86	36
Jul 24, 2024	41.17	41.18	40.62	40.99	40.99	64
Jul 23, 2024	41.86	41.86	41.09	41.09	41.09	3
Jul 22, 2024	42.16	42.42	41.77	41.77	41.77	354
Jul 19, 2024	42.61	42.63	42.18	42.47	42.47	20
Jul 18, 2024	42.21	43.00	42.21	43.00	43.00	95
Jul 17, 2024	41.16	43.00	41.16	42.35	42.35	214
Jul 16, 2024	41.25	41.47	40.77	41.31	41.31	301
Jul 15, 2024	42.69	42.69	41.32	42.64	42.64	284
Jul 12, 2024	41.45	43.05	41.45	42.84	42.84	74
Jul 11, 2024	42.57	42.57	42.11	42.20	42.20	363
Jul 10, 2024	41.01	43.30	40.72	43.30	43.30	390
Jul 9, 2024	43.16	43.33	40.31	41.76	41.76	1,373
Jul 8, 2024	44.17	44.31	42.93	42.93	42.93	363
Jul 5, 2024	45.05	45.05	44.63	44.63	44.63	1
Jul 4, 2024	45.08	45.62	44.28	45.20	45.20	271
Jul 3, 2024	44.63	45.26	44.04	45.26	45.26	130
Jul 2, 2024	45.01	45.01	44.16	44.16	44.16	423
Jul 1, 2024	46.24	46.77	44.97	44.97	44.97	82
Jun 28, 2024	46.19	46.19	46.08	46.12	46.12	12
Jun 27, 2024	46.59	47.00	46.03	46.58	46.58	131
Jun 26, 2024	47.39	47.83	47.00	47.00	47.00	557
Jun 25, 2024	47.61	47.72	47.51	47.72	47.72	76
Jun 24, 2024	47.83	48.38	47.33	48.16	48.16	554
Jun 21, 2024	48.40	48.40	48.26	48.26	48.26	3
Jun 20, 2024	45.95	49.03	45.51	48.75	48.75	1,125
Jun 19, 2024	49.40	50.04	45.76	46.45	46.45	573
Jun 18, 2024	50.10	50.10	49.58	50.00	50.00	794
Jun 17, 2024	50.32	50.58	50.00	50.10	50.10	639
Jun 14, 2024	51.02	51.02	49.43	49.83	49.83	700
Jun 13, 2024	52.46	52.46	50.94	50.94	50.94	341
Jun 12, 2024	51.08	52.80	51.08	51.84	51.84	2,735
Jun 11, 2024	51.46	51.46	51.02	51.40	51.40	243
Jun 10, 2024	51.02	51.60	50.70	51.60	51.60	135
Jun 7, 2024	51.10	52.16	51.10	51.18	51.18	39
Jun 6, 2024	51.64	52.24	50.84	51.02	51.02	280
Jun 5, 2024	51.62	52.42	51.62	51.84	51.84	202
Jun 4, 2024	51.92	51.92	51.54	51.54	51.54	62
Jun 3, 2024	54.04	54.04	51.78	51.90	51.90	228
May 31, 2024	52.16	53.38	51.94	53.14	53.14	547
May 30, 2024	51.70	52.10	51.62	52.10	52.10	134
May 29, 2024	51.86	52.06	51.50	51.84	51.84	230
May 28, 2024	52.58	52.58	51.58	51.58	51.58	845
May 27, 2024	51.00	52.48	51.00	52.02	52.02	412
May 24, 2024	52.16	52.16	51.26	51.26	51.26	157
May 23, 2024	52.48	52.76	52.06	52.08	52.08	21
May 22, 2024	52.98	52.98	52.58	52.96	52.96	160
May 21, 2024	52.80	52.82	51.82	52.82	52.82	159
May 20, 2024	52.26	53.30	52.26	52.36	52.36	26
May 17, 2024	52.32	53.02	52.32	52.48	52.48	76
May 16, 2024	53.62	53.62	52.12	52.18	52.18	436
May 15, 2024	53.34	54.50	52.74	54.50	54.50	483
May 14, 2024	54.04	54.16	52.18	53.14	53.14	70
May 13, 2024	55.32	57.10	54.06	54.06	54.06	924
May 10, 2024	53.58	54.52	53.58	54.50	54.50	52
May 9, 2024	52.18	52.18	52.18	52.18	52.18	-
May 8, 2024	51.34	52.86	51.34	52.34	52.34	120
May 7, 2024	52.08	52.94	50.42	51.32	51.32	2,174
May 6, 2024	52.70	52.70	50.64	51.50	51.50	432
May 3, 2024	51.86	53.80	51.54	51.54	51.54	115
May 2, 2024	52.10	53.28	51.80	51.80	51.80	384
Apr 30, 2024	52.28	52.98	52.00	52.32	52.32	130
Apr 29, 2024	51.86	53.06	51.86	53.06	53.06	246
Apr 26, 2024	50.64	51.30	50.18	51.16	51.16	190
Apr 25, 2024	49.44	52.18	49.44	50.10	50.10	174
Apr 24, 2024	51.24	51.68	49.41	50.24	50.24	457
Apr 23, 2024	50.30	51.48	49.88	51.48	51.48	73
Apr 22, 2024	50.04	50.52	50.04	50.44	50.44	215
Apr 19, 2024	50.02	50.64	49.51	50.64	50.64	357
Apr 18, 2024	49.85	50.38	49.66	50.02	50.02	150
Apr 17, 2024	50.14	50.50	50.02	50.02	50.02	32

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Uniper SE (UN0.F)