Uniper SE

UN0k
🏛️ germany →
34.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 34.60 34.90 34.15 34.15 0.0M
2025-09-30 34.45 34.65 34.00 34.50 0.0M
2025-09-29 34.90 35.10 34.30 34.60 0.0M
2025-09-26 34.50 35.45 34.00 35.10 0.0M
2025-09-25 34.00 34.80 34.00 34.45 0.0M
2025-09-24 34.00 34.80 34.00 34.20 0.0M
2025-09-23 35.20 35.30 34.00 34.15 0.0M
2025-09-22 35.20 35.95 33.30 35.30 0.0M
2025-09-19 35.85 35.85 34.00 34.00 0.0M
2025-09-18 35.15 36.50 35.15 35.95 0.0M
2025-09-17 35.20 36.15 35.20 35.20 0.0M
2025-09-16 36.00 36.00 35.25 35.85 0.0M
2025-09-15 36.55 36.55 35.75 36.35 0.0M
2025-09-12 35.45 36.30 35.35 35.95 0.0M
2025-09-11 36.60 36.60 35.35 35.80 0.0M
2025-09-10 35.90 36.95 35.50 36.90 0.0M
2025-09-09 35.40 35.95 35.20 35.95 0.0M
2025-09-08 35.80 36.20 35.20 35.55 0.0M
2025-09-05 36.85 36.85 35.50 35.50 0.0M
2025-09-04 35.90 36.20 35.70 36.20 0.0M
2025-09-03 35.30 36.30 35.30 35.75 0.0M
2025-09-02 36.60 36.65 35.30 35.30 0.0M
2025-09-01 37.15 37.15 36.50 36.55 0.0M
2025-08-29 37.05 37.35 36.95 37.00 0.0M
2025-08-28 37.75 38.00 37.40 37.50 0.0M
2025-08-27 37.75 37.75 37.10 37.15 0.0M
2025-08-26 38.10 38.10 37.35 37.70 0.0M
2025-08-25 38.25 38.40 37.80 38.10 0.0M
2025-08-22 37.40 38.20 37.30 37.80 0.0M
2025-08-21 37.80 38.05 37.20 37.85 0.0M
2025-08-20 37.55 38.20 37.55 37.95 0.0M
2025-08-19 37.75 38.25 37.55 37.55 0.0M
2025-08-18 38.20 38.20 37.60 37.95 0.0M
2025-08-15 38.25 38.25 37.45 37.75 0.0M
2025-08-14 38.15 38.25 37.50 37.85 0.0M
2025-08-13 39.15 39.60 37.65 37.65 0.0M
2025-08-12 35.70 39.70 35.70 39.70 0.0M
2025-08-11 35.50 35.90 34.90 35.80 0.0M
2025-08-08 36.50 36.50 35.05 35.05 0.0M
2025-08-07 35.05 35.95 34.80 35.80 0.0M
2025-08-06 35.40 35.50 35.15 35.20 0.0M
2025-08-05 36.80 36.90 35.35 35.35 0.0M
2025-08-04 35.50 36.65 35.35 36.45 0.0M
2025-08-01 35.35 36.00 35.30 35.40 0.0M
2025-07-31 36.00 36.10 35.40 35.90 0.0M
2025-07-30 36.75 36.75 36.00 36.00 0.0M
2025-07-29 36.95 37.15 36.75 36.80 0.0M
2025-07-28 37.00 37.75 36.85 37.20 0.0M
2025-07-25 37.00 37.50 37.00 37.05 0.0M
2025-07-24 37.05 37.40 37.05 37.05 0.0M
2025-07-23 37.30 37.65 37.10 37.10 0.0M
2025-07-22 37.15 37.45 37.15 37.15 0.0M
2025-07-21 37.35 37.55 37.15 37.15 0.0M
2025-07-18 37.75 37.80 37.15 37.20 0.0M
2025-07-17 37.50 38.20 37.15 38.20 0.0M
2025-07-16 37.15 37.55 37.05 37.20 0.0M
2025-07-15 37.55 37.85 37.05 37.35 0.0M
2025-07-14 37.90 37.90 37.00 37.70 0.0M
2025-07-11 37.65 38.20 37.60 38.00 0.0M
2025-07-10 37.70 38.75 37.55 38.15 0.0M
2025-07-09 37.20 38.20 37.20 38.00 0.0M
2025-07-08 37.90 38.20 37.20 38.00 0.0M
2025-07-07 37.50 38.00 37.35 37.85 0.0M
2025-07-04 37.85 37.95 37.45 37.45 0.0M
2025-07-03 38.50 38.65 38.00 38.50 0.0M
2025-07-02 37.55 38.50 37.35 38.40 0.0M
2025-07-01 37.50 37.55 37.05 37.50 0.0M
2025-06-30 37.50 38.15 37.15 37.20 0.0M
2025-06-27 37.70 37.75 37.15 37.75 0.0M
2025-06-26 37.60 38.25 37.40 38.00 0.0M
2025-06-25 38.35 38.35 37.50 37.50 0.0M
2025-06-24 38.95 39.00 37.50 37.50 0.0M
2025-06-23 38.40 38.65 38.00 38.10 0.0M
2025-06-20 38.15 39.00 38.10 38.20 0.0M
2025-06-19 38.95 38.95 38.15 38.35 0.0M
2025-06-18 38.85 39.00 38.00 38.05 0.0M
2025-06-17 39.15 39.25 38.60 39.05 0.0M
2025-06-16 39.25 39.80 39.15 39.25 0.0M
2025-06-13 39.85 39.85 39.15 39.20 0.0M
2025-06-12 39.30 40.35 39.20 39.60 0.0M
2025-06-11 39.90 40.40 39.25 39.25 0.0M
2025-06-10 39.20 40.40 39.15 40.20 0.0M
2025-06-09 39.15 39.50 39.15 39.15 0.0M
2025-06-06 39.05 40.45 39.05 39.15 0.0M
2025-06-05 40.40 40.40 38.75 40.00 0.0M
2025-06-04 39.75 40.15 39.75 40.00 0.0M
2025-06-03 39.80 40.40 39.50 40.30 0.0M
2025-06-02 40.00 40.45 39.50 39.90 0.0M
2025-05-30 39.70 40.00 39.70 39.95 0.0M
2025-05-29 39.65 40.35 39.50 39.90 0.0M
2025-05-28 39.95 40.40 39.65 39.65 0.0M
2025-05-27 40.05 40.35 39.55 39.85 0.0M
2025-05-26 39.35 40.35 39.35 40.25 0.0M
2025-05-23 39.55 40.40 39.05 39.45 0.0M
2025-05-22 39.10 39.35 39.00 39.25 0.0M
2025-05-21 40.00 40.00 39.15 39.20 0.0M
2025-05-20 39.50 39.95 39.10 39.55 0.0M
2025-05-19 40.00 40.40 39.10 39.55 0.0M
2025-05-16 39.00 39.90 39.00 39.45 0.0M
2025-05-15 39.55 40.40 39.50 39.60 0.0M
2025-05-14 39.85 40.00 39.25 39.25 0.0M
2025-05-13 40.55 40.65 39.80 39.90 0.0M
2025-05-12 40.90 40.90 39.70 40.10 0.0M
2025-05-09 40.55 40.55 39.60 39.80 0.0M
2025-05-08 39.55 40.50 39.55 40.35 0.0M
2025-05-07 39.95 40.55 39.50 40.55 0.0M
2025-05-06 40.10 40.90 39.50 40.80 0.0M
2025-05-05 40.20 40.65 40.00 40.15 0.0M
2025-05-02 40.40 41.35 40.00 41.25 0.0M
2025-04-30 40.25 41.45 40.25 40.25 0.0M
2025-04-29 41.65 41.70 40.90 41.35 0.0M
2025-04-28 40.95 41.40 40.55 40.55 0.0M
2025-04-25 40.35 41.50 40.25 41.05 0.0M
2025-04-24 41.35 42.55 39.10 40.90 0.0M
2025-04-23 41.55 41.60 40.40 41.25 0.0M
2025-04-22 41.00 41.60 40.00 41.10 0.0M
2025-04-17 40.25 41.60 40.00 40.65 0.0M
2025-04-16 41.00 41.00 39.90 40.25 0.0M
2025-04-15 41.20 41.60 41.10 41.25 0.0M
2025-04-14 40.95 41.35 40.50 41.30 0.0M
2025-04-11 40.60 40.85 39.65 40.50 0.0M
2025-04-10 39.95 40.60 39.50 40.15 0.0M
2025-04-09 39.50 39.95 38.45 39.05 0.0M
2025-04-08 39.95 41.60 38.75 41.10 0.0M
2025-04-07 35.30 38.85 34.60 37.80 0.0M
2025-04-04 40.40 40.45 37.61 38.60 0.0M
2025-04-03 40.22 41.16 39.98 40.61 0.0M
2025-04-02 41.79 41.79 39.31 39.31 0.0M
2025-04-01 43.36 43.50 41.00 41.77 0.0M
2025-03-31 42.99 42.99 41.78 42.38 0.0M
2025-03-28 43.55 43.75 42.75 42.93 0.0M
2025-03-27 43.05 43.75 43.00 43.51 0.0M
2025-03-26 44.39 44.39 42.80 43.26 0.0M
2025-03-25 43.81 45.09 43.01 43.57 0.0M
2025-03-24 44.51 45.06 44.00 44.00 0.0M
2025-03-21 45.16 45.48 44.58 44.71 0.0M
2025-03-20 46.29 46.55 44.95 45.16 0.0M
2025-03-19 46.80 47.20 46.21 46.21 0.0M
2025-03-18 46.45 47.30 46.06 46.41 0.0M
2025-03-17 46.40 46.50 45.37 46.50 0.0M
2025-03-14 44.50 46.50 44.50 45.74 0.0M
2025-03-13 44.80 44.89 44.08 44.47 0.0M
2025-03-12 43.57 45.54 43.46 44.88 0.0M
2025-03-11 46.40 46.40 43.55 45.20 0.0M
2025-03-10 46.00 46.80 44.90 45.10 0.0M
2025-03-07 44.20 46.00 42.72 46.00 0.0M
2025-03-06 42.80 43.17 41.70 42.13 0.0M
2025-03-05 41.56 43.39 41.56 42.10 0.0M
2025-03-04 44.12 44.12 40.60 41.60 0.0M
2025-03-03 45.50 45.50 43.69 43.69 0.0M
2025-02-28 45.19 45.19 44.40 44.70 0.0M
2025-02-27 45.90 45.90 43.50 44.50 0.0M
2025-02-26 44.39 45.92 44.39 45.01 0.0M
2025-02-25 44.60 45.51 43.85 44.48 0.0M
2025-02-24 44.50 45.47 43.53 44.78 0.0M
2025-02-21 44.50 44.69 43.34 44.28 0.0M
2025-02-20 44.00 45.03 43.60 43.96 0.0M
2025-02-19 44.89 45.03 44.38 44.59 0.0M
2025-02-18 43.51 45.60 43.31 44.99 0.0M
2025-02-17 43.40 44.51 43.40 44.34 0.0M
2025-02-14 45.19 45.93 43.00 43.65 0.0M
2025-02-13 43.35 45.20 42.99 44.60 0.0M
2025-02-12 43.02 43.45 42.56 42.99 0.0M
2025-02-11 43.36 43.65 42.27 42.71 0.0M
2025-02-10 42.00 43.50 42.00 42.73 0.0M
2025-02-07 42.37 42.38 41.50 42.21 0.0M
2025-02-06 42.20 42.78 41.85 42.20 0.0M
2025-02-05 42.57 43.82 42.01 43.03 0.0M
2025-02-04 42.98 43.23 41.62 43.05 0.0M
2025-02-03 42.65 43.43 41.00 42.96 0.0M
2025-01-31 43.92 44.45 43.90 43.96 0.0M
2025-01-30 44.44 44.44 43.91 44.25 0.0M
2025-01-29 43.88 44.48 43.82 44.36 0.0M
2025-01-28 43.69 44.51 43.69 44.40 0.0M
2025-01-27 43.62 44.69 43.62 44.51 0.0M
2025-01-24 43.87 44.80 43.74 43.99 0.0M
2025-01-23 44.79 44.79 43.42 44.29 0.0M
2025-01-22 44.99 45.05 43.61 43.90 0.0M
2025-01-21 44.69 45.33 43.60 44.80 0.0M
2025-01-20 45.60 45.83 44.68 44.80 0.0M
2025-01-17 44.60 46.00 44.60 45.62 0.0M
2025-01-16 44.51 45.34 44.50 45.09 0.0M
2025-01-15 43.88 45.50 43.60 45.13 0.0M
2025-01-14 43.00 45.00 42.66 43.85 0.0M
2025-01-13 43.01 43.85 42.03 42.52 0.0M
2025-01-10 41.69 44.12 41.40 43.86 0.0M
2025-01-09 41.10 42.63 41.10 42.16 0.0M
2025-01-08 43.15 43.50 41.19 42.25 0.0M
2025-01-07 43.42 44.54 43.16 43.34 0.0M
2025-01-06 41.40 43.80 41.08 43.78 0.0M
2025-01-03 41.05 41.93 40.81 41.40 0.0M
2025-01-02 39.68 41.42 39.00 40.81 0.0M