Uniper SE

UN0k
🏛️ uk →
35.23
Last Update: 2025-09-26
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
2022-12-30 52.14 52.56 49.20 50.77 0.0M
2022-12-29 48.40 53.80 48.16 50.99 0.0M
2022-12-28 44.26 48.56 42.16 47.55 0.0M
2022-12-27 46.17 51.48 43.48 46.17 0.0M
2022-12-23 58.50 58.80 44.88 52.64 0.0M
2022-12-22 61.44 63.00 58.08 59.50 0.0M
2022-12-21 63.22 66.40 60.24 61.50 0.0M
2022-12-20 59.88 62.00 58.84 60.03 0.0M
2022-12-19 57.14 69.56 55.40 63.48 0.0M
2022-12-16 60.34 60.68 56.76 58.61 0.0M
2022-12-15 61.28 61.60 59.72 61.19 0.0M
2022-12-14 60.50 61.08 60.04 60.84 0.0M
2022-12-13 60.74 61.72 59.40 60.35 0.0M
2022-12-12 61.52 64.96 59.72 59.88 0.0M
2022-12-09 65.80 66.72 60.29 62.50 0.0M
2022-12-08 66.12 69.96 65.64 66.35 0.0M
2022-12-07 69.48 70.00 66.00 67.63 0.0M
2022-12-06 72.28 72.64 68.04 70.32 0.0M
2022-12-05 70.60 74.96 70.20 72.40 0.0M
2022-12-02 70.52 77.44 67.44 69.69 0.0M
2022-12-01 90.00 90.44 64.44 72.60 0.0M
2022-11-30 97.87 98.76 87.23 87.47 0.1M
2022-11-29 104.20 106.80 95.76 100.44 0.0M
2022-11-28 88.76 110.00 87.84 96.84 0.0M
2022-11-25 106.45 107.00 90.52 94.69 0.0M
2022-11-24 110.05 117.10 104.40 112.33 0.0M
2022-11-23 142.05 143.70 124.00 133.56 0.0M
2022-11-22 153.50 171.00 116.30 141.07 0.0M
2022-11-21 114.45 139.00 113.20 126.91 0.0M
2022-11-18 95.04 109.20 94.52 104.56 0.1M
2022-11-17 90.04 93.84 89.32 91.87 0.0M
2022-11-16 99.36 99.92 85.20 90.43 0.0M
2022-11-15 102.85 107.20 97.00 98.97 0.0M
2022-11-14 80.52 112.00 80.00 95.52 0.1M
2022-11-11 67.40 78.32 66.96 73.71 0.0M
2022-11-10 61.90 68.04 61.64 64.82 0.0M
2022-11-09 62.26 63.48 60.40 61.07 0.0M
2022-11-08 65.68 66.00 62.08 62.66 0.0M
2022-11-07 61.52 66.00 61.00 64.62 0.0M
2022-11-04 60.84 62.80 59.88 61.37 0.0M
2022-11-03 61.86 62.92 59.72 60.79 0.0M
2022-11-02 63.62 64.20 61.60 63.04 0.0M
2022-11-01 62.30 64.62 61.64 63.49 0.0M
2022-10-31 63.00 64.00 60.40 62.26 0.0M
2022-10-28 59.96 63.37 57.92 63.37 0.0M
2022-10-27 63.16 63.36 59.44 60.88 0.0M
2022-10-26 68.02 68.76 61.96 66.36 0.0M
2022-10-25 73.80 74.20 69.04 70.16 0.0M
2022-10-24 73.72 74.16 70.40 71.62 0.0M
2022-10-21 75.92 76.80 73.52 75.44 0.0M
2022-10-20 77.08 78.00 72.48 74.91 0.0M
2022-10-19 81.26 81.72 76.44 77.56 0.0M
2022-10-18 82.32 87.36 79.88 80.41 0.0M
2022-10-17 75.68 80.16 75.40 77.19 0.0M
2022-10-14 70.92 75.96 70.04 74.52 0.0M
2022-10-13 67.14 69.68 66.64 68.36 0.0M
2022-10-12 68.62 70.56 67.00 68.13 0.0M
2022-10-11 71.34 72.16 66.44 68.68 0.0M
2022-10-10 73.88 74.36 70.44 72.13 0.0M
2022-10-07 79.42 81.16 74.76 77.30 0.0M
2022-10-06 80.98 82.16 80.24 81.53 0.0M
2022-10-05 80.08 82.60 79.40 80.50 0.0M
2022-10-04 78.84 80.80 77.32 79.76 0.0M
2022-10-03 77.82 79.28 71.00 76.16 0.0M
2022-09-30 77.48 82.00 77.04 78.13 0.0M
2022-09-29 80.60 81.32 75.72 80.29 0.0M
2022-09-28 79.70 82.48 75.44 78.84 0.0M
2022-09-27 93.44 97.52 78.40 93.60 0.0M
2022-09-26 70.44 92.85 70.16 70.36 0.0M
2022-09-23 63.50 70.77 63.28 70.77 0.0M
2022-09-22 57.06 69.48 55.80 66.23 0.0M
2022-09-21 69.36 74.60 51.36 60.25 0.1M
2022-09-20 82.28 84.00 73.84 79.01 0.0M
2022-09-19 77.79 80.44 72.60 77.79 0.0M
2022-09-16 75.88 79.60 65.68 77.01 0.1M
2022-09-15 80.20 84.80 77.64 78.94 0.0M
2022-09-14 95.82 106.50 77.20 83.28 0.1M
2022-09-13 111.35 111.80 97.28 102.05 0.0M
2022-09-12 104.30 111.20 103.50 108.34 0.0M
2022-09-09 94.06 104.30 93.12 93.12 0.0M
2022-09-08 94.68 96.80 89.92 93.46 0.0M
2022-09-07 88.32 95.80 84.32 90.66 0.0M
2022-09-06 100.99 103.70 93.96 96.20 0.0M
2022-09-05 106.15 106.80 98.44 106.00 0.0M
2022-09-02 109.60 115.30 109.30 113.30 0.0M
2022-09-01 106.35 109.50 106.00 108.32 0.0M
2022-08-31 110.25 110.80 103.70 106.14 0.0M
2022-08-30 112.50 120.70 109.40 113.73 0.0M
2022-08-29 106.77 112.50 101.00 106.77 0.0M
2022-08-26 115.05 117.70 106.40 110.56 0.0M
2022-08-25 120.00 120.65 114.00 120.10 0.0M
2022-08-24 124.40 129.00 121.60 124.59 0.0M
2022-08-23 120.30 126.00 120.40 121.06 0.0M
2022-08-22 128.20 128.50 115.40 118.87 0.0M
2022-08-19 130.25 135.20 128.40 131.22 0.0M
2022-08-18 136.50 138.00 129.00 131.59 0.0M
2022-08-17 151.75 152.40 136.20 140.11 0.0M
2022-08-16 156.30 160.80 150.00 155.60 0.0M
2022-08-15 157.40 164.00 152.40 157.70 0.0M
2022-08-12 136.50 151.40 136.30 148.15 0.0M
2022-08-11 141.10 142.90 135.60 139.00 0.0M
2022-08-10 145.00 145.60 139.00 141.75 0.0M
2022-08-09 145.90 149.20 141.50 144.38 0.0M
2022-08-08 140.40 146.50 140.20 146.10 0.0M
2022-08-05 142.35 144.10 138.70 141.16 0.0M
2022-08-04 132.70 143.10 133.00 137.91 0.0M
2022-08-03 125.10 133.20 125.10 130.02 0.2M
2022-08-02 127.75 128.00 121.30 123.22 0.0M
2022-08-01 129.20 135.60 128.00 129.61 0.0M
2022-07-29 134.75 139.80 126.80 129.77 0.0M
2022-07-28 121.90 137.30 120.90 130.60 0.0M
2022-07-27 119.05 125.20 117.90 121.59 0.0M
2022-07-26 125.40 127.80 113.00 118.96 0.0M
2022-07-25 139.65 143.10 124.50 133.43 0.1M
2022-07-22 207.70 234.00 139.10 173.56 0.2M
2022-07-21 238.70 245.40 210.80 220.73 0.0M
2022-07-20 225.00 253.80 217.60 235.06 0.0M
2022-07-19 188.50 216.40 187.00 195.95 0.0M
2022-07-18 188.50 193.60 186.80 189.50 0.0M
2022-07-15 180.00 198.30 180.02 196.19 0.0M
2022-07-14 188.10 191.23 172.70 183.33 0.1M
2022-07-13 187.05 190.40 181.60 185.97 0.0M
2022-07-12 182.45 189.50 176.20 183.62 0.0M
2022-07-11 209.00 208.80 177.60 192.71 0.1M
2022-07-08 214.50 229.40 201.60 220.02 0.0M
2022-07-07 198.05 217.20 192.40 207.05 0.0M
2022-07-06 206.50 208.20 188.03 202.01 0.0M
2022-07-05 232.20 249.31 187.80 207.48 0.1M
2022-07-04 310.50 314.00 225.00 254.36 0.0M
2022-07-01 281.20 314.80 272.00 297.28 0.0M
2022-06-30 281.80 287.80 255.00 280.20 0.0M
2022-06-29 339.80 341.80 330.40 335.57 0.0M
2022-06-28 345.80 352.00 339.80 346.96 0.0M
2022-06-27 358.50 362.40 343.15 347.50 0.1M
2022-06-24 368.80 364.60 355.60 356.04 0.0M
2022-06-23 390.70 392.20 359.60 377.29 0.1M
2022-06-22 364.90 396.60 364.20 391.00 0.0M
2022-06-21 378.00 380.20 365.20 369.03 0.0M
2022-06-20 368.20 379.20 355.00 377.15 0.0M
2022-06-17 381.30 387.40 362.40 366.00 0.0M
2022-06-16 413.00 412.00 368.00 378.41 0.1M
2022-06-15 416.00 424.40 414.80 418.69 0.0M
2022-06-14 413.40 435.20 412.39 421.95 0.0M
2022-06-13 431.00 426.40 410.40 415.06 0.0M
2022-06-10 442.20 442.00 428.00 433.65 0.0M
2022-06-09 445.80 450.00 443.20 445.63 0.0M
2022-06-08 460.20 461.20 445.60 449.82 0.0M
2022-06-07 462.20 464.40 453.60 457.09 0.0M
2022-06-06 466.80 469.60 460.40 465.80 0.0M
2022-06-03 463.78 469.20 460.00 463.78 0.0M
2022-06-02 459.03 466.00 456.74 459.03 0.0M
2022-06-01 484.80 484.80 459.60 467.20 0.0M
2022-05-31 484.80 485.20 474.40 480.87 0.0M
2022-05-30 486.40 492.80 478.80 485.75 0.1M
2022-05-27 489.80 492.40 476.00 484.63 0.0M
2022-05-26 492.20 493.20 484.80 488.17 0.0M
2022-05-25 478.20 493.20 474.80 490.31 0.0M
2022-05-24 487.20 489.20 463.60 471.00 0.0M
2022-05-23 497.20 502.80 487.60 497.77 0.0M
2022-05-20 494.60 508.80 492.80 507.20 0.0M
2022-05-19 479.00 493.60 471.20 487.71 0.0M
2022-05-18 474.20 491.20 475.60 480.88 0.1M
2022-05-17 485.20 491.20 475.60 480.38 0.0M
2022-05-16 476.60 489.60 465.60 487.29 0.0M
2022-05-13 437.20 483.20 438.40 474.70 0.0M
2022-05-12 447.40 460.00 430.80 444.66 0.0M
2022-05-11 432.00 456.00 430.00 449.17 0.0M
2022-05-10 434.00 442.00 428.00 431.52 0.0M
2022-05-09 434.80 441.20 427.20 428.74 0.1M
2022-05-06 443.80 448.40 435.20 439.59 0.0M
2022-05-05 462.20 467.20 447.20 463.20 0.1M
2022-05-04 463.00 468.00 454.00 456.00 0.0M
2022-05-03 468.80 468.40 452.00 459.97 0.0M
2022-05-02 480.33 490.40 445.20 480.33 0.0M
2022-04-29 489.40 500.40 489.60 490.33 0.0M
2022-04-28 464.80 494.80 462.40 489.76 0.0M
2022-04-27 448.40 459.20 436.00 449.63 0.0M
2022-04-26 484.40 486.80 458.00 475.20 0.1M
2022-04-25 482.00 491.20 476.00 481.61 0.1M
2022-04-22 480.00 489.60 479.20 482.10 0.0M
2022-04-21 483.20 491.60 480.00 486.03 0.0M
2022-04-20 465.60 491.60 464.00 484.66 0.0M
2022-04-19 464.80 467.20 455.20 461.90 0.0M
2022-04-14 473.40 474.00 462.80 465.60 0.0M
2022-04-13 461.40 469.79 458.80 466.22 0.0M
2022-04-12 458.20 467.60 459.20 463.57 0.0M
2022-04-11 487.20 487.20 467.59 471.56 0.0M
2022-04-08 480.40 496.80 480.00 490.80 0.1M
2022-04-07 485.20 494.40 469.19 481.38 0.1M
2022-04-06 470.80 482.40 465.20 472.16 0.0M
2022-04-05 476.60 480.00 466.40 474.11 0.0M
2022-04-04 467.60 473.66 458.80 468.23 0.0M
2022-04-01 468.40 477.60 455.60 465.27 0.0M
2022-03-31 500.90 499.80 460.60 482.73 0.1M
2022-03-30 505.40 505.40 480.20 491.20 0.0M
2022-03-29 487.10 513.60 477.80 505.20 0.0M
2022-03-28 477.10 491.00 478.00 484.72 0.0M
2022-03-25 476.90 482.00 470.60 479.77 0.0M
2022-03-24 477.90 482.40 466.40 475.72 0.0M
2022-03-23 502.50 503.20 468.80 479.04 0.0M
2022-03-22 495.70 500.05 491.40 500.00 0.0M
2022-03-21 502.70 501.40 486.40 494.60 0.0M
2022-03-18 498.60 508.60 482.40 503.70 0.0M
2022-03-17 498.60 501.20 476.00 499.20 0.0M
2022-03-16 445.10 495.20 439.80 479.20 0.1M
2022-03-15 430.70 436.60 419.20 432.80 0.0M
2022-03-14 424.40 449.00 423.80 436.40 0.0M
2022-03-11 399.10 427.00 393.10 409.60 0.0M
2022-03-10 399.45 409.00 385.90 399.60 0.0M
2022-03-09 377.90 402.20 361.00 402.20 0.0M
2022-03-08 345.80 387.40 347.60 356.00 0.0M
2022-03-07 341.10 363.90 320.50 356.10 0.0M
2022-03-04 399.05 402.00 355.60 362.79 0.0M
2022-03-03 494.50 498.80 400.80 417.47 0.0M
2022-03-02 514.20 514.60 496.40 505.73 0.0M
2022-03-01 562.60 565.60 523.40 539.69 0.1M
2022-02-28 585.80 586.80 553.80 569.91 0.0M
2022-02-25 571.20 641.40 561.40 608.81 0.0M
2022-02-24 555.20 616.40 537.60 567.75 0.0M
2022-02-23 725.30 726.80 645.00 669.22 0.0M
2022-02-22 740.90 745.00 728.00 736.63 0.0M
2022-02-21 767.50 772.00 755.60 758.00 0.0M
2022-02-18 776.60 783.40 766.20 774.55 0.0M
2022-02-17 773.70 787.60 771.80 778.99 0.0M
2022-02-16 779.80 781.80 766.20 771.49 0.0M
2022-02-15 769.80 783.80 773.40 779.20 0.0M
2022-02-14 788.90 794.20 775.00 793.21 0.0M
2022-02-11 800.00 806.20 794.60 805.12 0.0M
2022-02-10 803.00 807.20 799.60 800.08 0.0M
2022-02-09 806.30 813.20 800.60 808.79 0.0M
2022-02-08 798.50 808.40 796.00 804.02 0.0M
2022-02-07 800.40 802.20 793.40 797.20 0.0M
2022-02-04 807.30 806.20 795.20 797.64 0.0M
2022-02-03 808.20 815.00 804.00 806.00 0.0M
2022-02-02 805.70 811.00 804.80 808.94 0.0M
2022-02-01 803.20 810.60 800.20 802.00 0.0M
2022-01-31 819.00 822.60 798.80 800.49 0.0M
2022-01-28 814.90 815.60 808.40 812.80 0.0M
2022-01-27 794.00 821.00 789.60 793.99 0.0M
2022-01-26 788.90 796.40 785.00 794.40 0.0M
2022-01-25 788.70 789.40 777.60 782.87 0.0M
2022-01-24 786.80 798.60 770.00 781.65 0.0M
2022-01-21 802.80 803.80 785.40 789.67 0.0M
2022-01-20 810.60 813.40 805.00 807.59 0.0M
2022-01-19 833.40 832.20 809.40 810.20 0.0M
2022-01-18 825.20 835.60 826.60 834.00 0.0M
2022-01-17 821.10 831.00 818.40 830.00 0.0M
2022-01-14 796.50 816.40 791.40 814.20 0.0M
2022-01-13 808.00 813.40 801.20 802.40 0.0M
2022-01-12 813.90 816.00 809.60 812.20 0.0M
2022-01-11 815.30 818.00 808.00 811.80 0.0M
2022-01-10 815.10 817.60 810.60 812.30 0.0M
2022-01-07 812.70 814.20 804.80 812.20 0.0M
2022-01-06 814.90 816.80 810.00 815.20 0.0M
2022-01-05 840.00 841.80 809.60 820.80 0.0M
2022-01-04 835.00 840.11 832.20 840.00 0.0M
2022-01-03 829.40 837.80 827.00 829.40 0.0M