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
2023-12-29 52.90 57.98 51.02 55.62 0.0M
2023-12-28 53.20 53.66 50.08 51.87 0.0M
2023-12-27 58.65 60.69 53.10 54.41 0.0M
2023-12-22 61.00 61.00 58.50 59.73 0.0M
2023-12-21 62.25 63.36 61.27 61.80 0.0M
2023-12-20 65.00 65.50 57.00 62.47 0.0M
2023-12-19 68.82 69.15 65.99 68.52 0.0M
2023-12-18 78.65 75.00 61.36 67.51 0.0M
2023-12-15 80.10 80.70 77.32 78.40 0.0M
2023-12-14 80.41 80.80 77.92 79.73 0.0M
2023-12-13 79.40 81.58 78.20 79.37 0.1M
2023-12-12 88.71 89.64 79.52 87.17 0.0M
2023-12-11 84.49 92.40 84.00 88.00 0.0M
2023-12-08 77.72 81.98 76.52 78.20 0.0M
2023-12-07 77.21 77.92 76.00 76.99 0.0M
2023-12-06 76.16 78.12 75.80 77.44 0.0M
2023-12-05 78.42 79.06 76.00 76.80 0.0M
2023-12-04 75.15 79.94 74.34 78.05 0.0M
2023-12-01 78.29 78.78 74.36 75.90 0.0M
2023-11-30 78.42 78.86 77.56 77.81 0.0M
2023-11-29 80.57 80.94 78.10 80.80 0.0M
2023-11-28 80.41 80.94 79.06 79.50 0.0M
2023-11-27 77.39 82.08 76.38 78.00 0.0M
2023-11-24 79.32 79.98 77.40 78.64 0.0M
2023-11-23 79.11 80.46 78.26 79.26 0.0M
2023-11-22 82.21 82.92 77.82 80.10 0.0M
2023-11-21 85.74 86.00 80.18 82.05 0.0M
2023-11-20 88.67 89.18 84.88 85.46 0.0M
2023-11-17 86.78 89.94 86.40 89.04 0.0M
2023-11-16 89.14 90.00 86.22 87.00 0.0M
2023-11-15 90.09 90.60 86.66 89.78 0.0M
2023-11-14 85.94 89.98 85.68 89.00 0.0M
2023-11-13 89.76 91.94 83.64 85.02 0.0M
2023-11-10 91.17 91.94 87.60 88.39 0.0M
2023-11-09 92.22 93.88 91.76 92.48 0.0M
2023-11-08 93.76 94.96 91.40 92.54 0.0M
2023-11-07 93.23 96.58 92.22 94.48 0.0M
2023-11-06 95.52 97.50 95.20 96.46 0.0M
2023-11-03 97.97 99.00 94.18 97.28 0.0M
2023-11-02 97.60 101.64 96.86 100.14 0.0M
2023-11-01 98.15 100.52 94.44 98.00 0.0M
2023-10-31 92.51 97.54 90.28 91.32 0.0M
2023-10-30 85.60 90.02 84.36 88.44 0.0M
2023-10-27 84.30 87.92 83.80 85.76 0.0M
2023-10-26 85.84 88.00 81.00 82.65 0.0M
2023-10-25 92.82 93.80 83.64 85.00 0.0M
2023-10-24 78.99 82.20 77.98 80.40 0.0M
2023-10-23 81.47 83.46 73.20 79.65 0.0M
2023-10-20 79.15 83.06 78.80 80.57 0.0M
2023-10-19 71.40 88.10 70.50 79.56 0.0M
2023-10-18 100.97 102.32 91.08 98.17 0.0M
2023-10-17 100.22 101.88 99.62 100.88 0.0M
2023-10-16 102.72 103.56 98.36 100.40 0.0M
2023-10-13 102.68 103.84 100.80 101.94 0.0M
2023-10-12 103.22 104.44 101.60 102.47 0.0M
2023-10-11 104.68 105.92 102.00 103.44 0.0M
2023-10-10 102.92 104.92 101.20 102.92 0.0M
2023-10-09 102.88 103.84 98.94 102.95 0.0M
2023-10-06 104.04 104.56 101.60 103.20 0.0M
2023-10-05 102.09 104.20 101.60 103.50 0.0M
2023-10-04 102.14 102.76 99.48 102.64 0.0M
2023-10-03 101.71 103.76 101.20 102.51 0.0M
2023-10-02 104.94 105.80 100.56 101.12 0.0M
2023-09-29 99.25 103.40 98.18 100.00 0.0M
2023-09-28 98.67 101.44 98.58 100.19 0.0M
2023-09-27 103.30 103.76 99.20 102.13 0.0M
2023-09-26 104.04 107.12 103.28 105.00 0.0M
2023-09-25 108.02 109.96 102.00 104.02 0.0M
2023-09-22 107.56 109.92 107.00 108.04 0.0M
2023-09-21 108.14 110.16 107.80 108.73 0.0M
2023-09-20 109.00 111.56 107.80 109.93 0.0M
2023-09-19 112.28 113.24 107.04 110.16 0.0M
2023-09-18 114.16 115.70 112.20 113.24 0.0M
2023-09-15 115.52 116.60 114.44 114.44 0.0M
2023-09-14 113.46 116.00 112.98 114.79 0.0M
2023-09-13 115.64 116.12 112.40 113.41 0.0M
2023-09-12 116.80 117.60 114.00 114.75 0.0M
2023-09-11 113.02 117.36 112.99 116.08 0.0M
2023-09-08 106.74 112.96 105.20 110.13 0.0M
2023-09-07 116.54 117.12 101.60 105.00 0.0M
2023-09-06 117.98 119.08 115.12 116.73 0.0M
2023-09-05 118.30 121.76 117.40 118.00 0.0M
2023-09-04 120.72 122.00 117.80 119.18 0.0M
2023-09-01 122.54 122.68 120.60 121.70 0.0M
2023-08-31 122.36 123.28 121.52 122.38 0.0M
2023-08-30 123.10 123.72 121.60 122.56 0.0M
2023-08-29 123.20 125.00 122.16 122.78 0.0M
2023-08-28 123.32 123.80 121.92 123.32 0.0M
2023-08-25 123.40 124.20 121.52 122.28 0.0M
2023-08-24 123.88 125.92 122.80 122.84 0.0M
2023-08-23 122.90 124.60 122.44 123.68 0.0M
2023-08-22 123.68 125.32 120.28 122.40 0.0M
2023-08-21 120.52 123.96 120.04 121.95 0.0M
2023-08-18 121.34 121.40 117.00 119.64 0.0M
2023-08-17 120.40 121.76 120.00 120.90 0.0M
2023-08-16 120.64 122.00 120.00 121.59 0.0M
2023-08-15 124.80 124.84 120.84 122.35 0.0M
2023-08-14 124.26 125.80 122.88 123.50 0.0M
2023-08-11 125.04 128.24 123.00 124.29 0.0M
2023-08-10 123.64 125.96 122.84 124.75 0.0M
2023-08-09 124.96 126.52 123.72 125.53 0.0M
2023-08-08 122.36 125.56 118.20 119.48 0.0M
2023-08-07 131.92 133.64 121.52 126.43 0.0M
2023-08-04 133.36 134.44 130.00 132.47 0.0M
2023-08-03 137.14 137.44 126.60 132.97 0.0M
2023-08-02 129.88 139.68 127.20 133.34 0.0M
2023-08-01 114.98 118.60 114.40 116.00 0.0M
2023-07-31 111.78 115.00 111.60 114.32 0.0M
2023-07-28 112.98 115.84 110.28 111.70 0.0M
2023-07-27 118.18 119.40 111.48 112.80 0.0M
2023-07-26 120.68 127.00 111.20 116.00 0.0M
2023-07-25 101.00 102.00 100.20 101.20 0.0M
2023-07-24 101.44 102.24 100.40 101.20 0.0M
2023-07-21 101.23 102.00 100.00 100.56 0.0M
2023-07-20 99.68 102.00 99.50 100.88 0.0M
2023-07-19 100.58 101.52 99.52 100.31 0.0M
2023-07-18 100.22 101.12 99.28 100.20 0.0M
2023-07-17 101.23 102.64 100.12 100.44 0.0M
2023-07-14 101.48 102.96 101.00 102.00 0.0M
2023-07-13 102.41 102.80 101.72 102.14 0.0M
2023-07-12 101.66 103.36 100.32 102.04 0.0M
2023-07-11 100.19 102.00 100.56 101.36 0.0M
2023-07-10 102.56 103.68 100.00 100.84 0.0M
2023-07-07 100.62 102.40 99.76 102.37 0.0M
2023-07-06 101.71 102.44 99.32 100.63 0.0M
2023-07-05 102.64 103.04 99.02 102.32 0.0M
2023-07-04 101.20 104.68 101.08 103.20 0.0M
2023-07-03 101.09 102.68 99.52 101.68 0.0M
2023-06-30 97.76 99.98 96.66 97.95 0.0M
2023-06-29 100.30 102.76 96.02 97.36 0.0M
2023-06-28 101.20 102.64 100.00 100.72 0.0M
2023-06-27 101.31 103.80 100.88 100.96 0.0M
2023-06-26 103.42 103.80 101.28 102.04 0.0M
2023-06-23 103.58 105.28 102.44 103.52 0.0M
2023-06-22 103.04 106.00 102.00 103.40 0.0M
2023-06-21 106.20 106.52 103.60 104.36 0.0M
2023-06-20 108.70 111.00 105.56 106.56 0.0M
2023-06-19 110.22 111.96 106.00 109.96 0.0M
2023-06-16 102.40 109.96 101.36 107.40 0.1M
2023-06-15 101.35 102.60 99.28 100.89 0.0M
2023-06-14 106.70 107.56 99.20 101.96 0.0M
2023-06-13 115.44 116.12 109.20 110.26 0.0M
2023-06-12 115.44 116.48 114.24 115.88 0.0M
2023-06-09 115.20 117.88 112.72 114.24 0.0M
2023-06-08 113.34 119.20 110.48 113.96 0.0M
2023-06-07 107.72 123.96 107.36 112.44 0.0M
2023-06-06 102.56 107.00 102.12 105.66 0.0M
2023-06-05 109.62 111.80 96.84 101.86 0.0M
2023-06-02 146.82 151.88 113.20 132.93 0.0M
2023-06-01 133.40 161.00 129.28 148.61 0.0M
2023-05-31 117.48 126.32 114.48 120.40 0.0M
2023-05-30 98.11 110.96 98.00 106.67 0.0M
2023-05-29 93.03 93.60 86.00 93.03 0.0M
2023-05-26 82.40 86.40 80.82 84.17 0.0M
2023-05-25 82.48 83.48 81.06 81.90 0.0M
2023-05-24 81.66 84.96 79.52 83.42 0.0M
2023-05-23 77.78 80.64 76.00 78.20 0.0M
2023-05-22 76.80 78.38 76.92 77.61 0.0M
2023-05-19 77.68 78.20 76.74 77.43 0.0M
2023-05-18 77.82 78.58 77.02 77.45 0.0M
2023-05-17 77.62 77.98 76.40 77.09 0.0M
2023-05-16 78.44 79.68 76.80 78.05 0.0M
2023-05-15 78.60 79.80 77.50 78.73 0.0M
2023-05-12 78.76 79.18 76.46 77.64 0.0M
2023-05-11 79.36 79.58 77.96 78.27 0.0M
2023-05-10 78.81 80.24 78.60 79.31 0.0M
2023-05-09 79.69 80.38 78.00 79.36 0.0M
2023-05-08 79.37 80.64 77.62 79.37 0.0M
2023-05-05 81.60 81.80 77.58 79.51 0.0M
2023-05-04 77.10 82.80 76.22 81.02 0.0M
2023-05-03 76.69 77.00 75.32 76.12 0.0M
2023-05-02 77.00 77.22 75.14 76.26 0.0M
2023-04-28 76.51 77.70 74.88 76.21 0.0M
2023-04-27 74.33 77.20 73.46 74.82 0.0M
2023-04-26 71.40 77.02 67.34 75.56 0.0M
2023-04-25 71.67 73.62 71.00 72.50 0.0M
2023-04-24 67.20 75.56 66.66 72.88 0.0M
2023-04-21 68.73 69.66 65.94 67.72 0.0M
2023-04-20 72.59 73.64 67.26 68.80 0.0M
2023-04-19 74.64 75.56 72.52 72.95 0.0M
2023-04-18 75.75 77.80 73.56 75.48 0.0M
2023-04-17 79.83 80.92 75.40 76.43 0.0M
2023-04-14 80.53 81.18 79.38 79.42 0.0M
2023-04-13 80.24 81.70 79.82 80.84 0.0M
2023-04-12 80.32 82.58 78.74 80.77 0.0M
2023-04-11 75.42 82.24 74.40 80.78 0.0M
2023-04-06 80.67 81.28 72.60 80.60 0.0M
2023-04-05 82.50 83.36 80.00 80.00 0.0M
2023-04-04 76.90 86.98 76.26 80.28 0.0M
2023-04-03 70.70 76.44 70.40 76.44 0.0M
2023-03-31 68.54 70.56 68.08 70.40 0.0M
2023-03-30 67.48 70.56 67.60 68.44 0.0M
2023-03-29 66.20 67.60 65.68 67.40 0.0M
2023-03-28 65.46 66.88 64.40 66.04 0.0M
2023-03-27 64.44 67.40 63.68 66.44 0.0M
2023-03-24 64.04 64.59 62.68 63.28 0.0M
2023-03-23 63.50 64.60 62.04 64.28 0.0M
2023-03-22 61.52 64.20 61.44 63.40 0.0M
2023-03-21 62.56 63.44 60.60 61.80 0.0M
2023-03-20 61.36 62.68 59.80 61.24 0.0M
2023-03-17 61.36 63.88 61.04 62.21 0.0M
2023-03-16 64.36 66.56 60.32 61.36 0.0M
2023-03-15 66.66 68.52 63.96 65.95 0.0M
2023-03-14 68.54 70.52 64.12 66.84 0.0M
2023-03-13 61.56 73.16 59.76 62.40 0.1M
2023-03-10 57.54 63.52 57.04 58.43 0.1M
2023-03-09 57.34 58.68 56.60 57.29 0.0M
2023-03-08 57.76 57.68 56.40 57.19 0.0M
2023-03-07 58.36 58.56 57.56 58.40 0.0M
2023-03-06 58.70 59.12 57.84 58.00 0.0M
2023-03-03 56.16 59.44 55.68 58.80 0.0M
2023-03-02 54.14 56.64 53.32 56.32 0.0M
2023-03-01 55.16 55.96 54.52 55.12 0.0M
2023-02-28 56.68 56.84 54.16 54.83 0.0M
2023-02-27 56.82 57.40 56.52 56.64 0.0M
2023-02-24 58.12 58.40 56.83 56.83 0.0M
2023-02-23 58.20 58.44 57.80 58.08 0.1M
2023-02-22 58.42 58.84 57.84 58.27 0.0M
2023-02-21 58.42 59.00 58.00 58.69 0.0M
2023-02-20 58.70 59.00 58.08 58.50 0.0M
2023-02-17 58.54 59.32 58.24 58.61 0.0M
2023-02-16 58.16 59.16 57.96 58.51 0.0M
2023-02-15 59.02 59.36 58.00 58.74 0.0M
2023-02-14 58.70 59.36 58.40 58.56 0.0M
2023-02-13 59.20 59.56 58.04 58.72 0.0M
2023-02-10 58.62 59.64 57.60 57.94 0.0M
2023-02-09 58.78 59.36 58.32 59.09 0.0M
2023-02-08 58.90 59.12 58.16 58.71 0.0M
2023-02-07 59.20 59.32 58.04 58.68 0.0M
2023-02-06 58.46 59.16 58.00 58.54 0.0M
2023-02-03 58.28 59.08 58.20 58.88 0.0M
2023-02-02 60.30 60.60 58.40 58.86 0.0M
2023-02-01 57.60 61.92 57.00 59.00 0.0M
2023-01-31 58.58 59.00 57.04 57.79 0.0M
2023-01-30 59.40 60.00 58.00 58.66 0.0M
2023-01-27 59.10 59.92 58.88 59.49 0.0M
2023-01-26 59.20 60.60 58.88 59.87 0.0M
2023-01-25 58.70 60.48 58.00 59.04 0.0M
2023-01-24 61.32 62.00 59.04 59.66 0.0M
2023-01-23 60.80 61.56 60.00 60.24 0.0M
2023-01-20 57.72 60.88 57.44 59.20 0.0M
2023-01-19 59.92 61.04 56.80 60.13 0.0M
2023-01-18 59.20 62.00 58.84 61.68 0.0M
2023-01-17 58.42 60.80 57.48 58.76 0.0M
2023-01-16 56.24 57.61 55.76 56.45 0.0M
2023-01-13 55.86 56.76 55.60 55.96 0.0M
2023-01-12 55.30 56.76 54.88 55.69 0.0M
2023-01-11 55.22 56.92 54.52 55.72 0.0M
2023-01-10 55.86 57.52 53.20 54.85 0.0M
2023-01-09 50.42 56.40 50.12 54.13 0.0M
2023-01-06 53.66 54.04 49.92 50.79 0.0M
2023-01-05 59.48 60.32 52.96 59.40 0.0M
2023-01-04 65.14 65.60 55.60 61.86 0.0M
2023-01-03 65.46 70.96 60.52 66.89 0.0M
2023-01-02 57.62 62.00 52.40 57.62 0.0M