Uniper SE (UN0.DE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 45.60 | 46.25 | 44.80 | 45.60 | -0.44% | 5,893 |
| 2026-09-01 | 46.30 | 46.30 | 45.20 | 45.80 | +1.55% | 1,831 |
| 2026-08-31 | 46.55 | 46.55 | 45.10 | 45.10 | -3.11% | 2,357 |
| 2026-08-28 | 46.95 | 47.40 | 46.30 | 46.55 | -0.21% | 2,792 |
| 2026-08-27 | 46.05 | 46.80 | 46.05 | 46.65 | +0.43% | 492 |
| 2026-08-26 | 46.35 | 47.60 | 46.25 | 46.45 | -1.17% | 2,357 |
| 2026-08-25 | 45.00 | 47.00 | 44.55 | 47.00 | +4.33% | 4,927 |
| 2026-08-24 | 44.20 | 45.50 | 43.80 | 45.05 | +1.92% | 7,411 |
| 2026-08-21 | 44.95 | 45.90 | 43.70 | 44.20 | +0.80% | 7,088 |
| 2026-08-20 | 43.70 | 44.60 | 43.70 | 43.85 | +0.34% | 1,147 |
| 2026-08-19 | 45.35 | 45.35 | 43.20 | 43.70 | -3.74% | 7,134 |
| 2026-08-18 | 45.70 | 45.85 | 45.00 | 45.40 | -0.66% | 3,530 |
| 2026-08-17 | 46.30 | 46.90 | 45.70 | 45.70 | -1.19% | 5,210 |
| 2026-08-14 | 48.00 | 48.15 | 45.80 | 46.25 | -4.64% | 12,073 |
| 2026-08-13 | 46.80 | 48.50 | 46.00 | 48.50 | +2.21% | 10,191 |
| 2026-08-12 | 46.10 | 47.50 | 45.20 | 47.45 | +1.39% | 8,928 |
| 2026-08-11 | 44.00 | 46.80 | 43.80 | 46.80 | +6.85% | 17,386 |
| 2026-08-10 | 43.30 | 44.40 | 43.00 | 43.80 | +1.15% | 5,910 |
| 2026-08-07 | 44.00 | 44.00 | 42.90 | 43.30 | -0.46% | 2,115 |
| 2026-08-06 | 42.30 | 44.00 | 42.30 | 43.50 | +1.99% | 3,810 |
| 2026-08-05 | 42.40 | 42.70 | 42.10 | 42.65 | +0.59% | 1,793 |
| 2026-08-04 | 42.10 | 42.70 | 41.65 | 42.40 | +0.83% | 1,617 |
| 2026-08-03 | 41.55 | 42.65 | 40.70 | 42.05 | +1.94% | 1,632 |
| 2026-07-31 | 41.20 | 41.95 | 40.70 | 41.25 | +0.00% | 8,165 |
| 2026-07-30 | 41.00 | 42.55 | 41.00 | 41.25 | +0.49% | 2,810 |
| 2026-07-29 | 41.40 | 41.65 | 41.00 | 41.05 | -0.73% | 1,899 |
| 2026-07-28 | 42.65 | 42.65 | 41.20 | 41.35 | -2.13% | 2,836 |
| 2026-07-27 | 42.35 | 42.80 | 42.20 | 42.25 | +0.00% | 2,268 |
| 2026-07-24 | 42.80 | 43.05 | 42.10 | 42.25 | -1.74% | 2,508 |
| 2026-07-23 | 44.15 | 44.15 | 42.80 | 43.00 | -1.49% | 1,941 |
| 2026-07-22 | 43.50 | 44.20 | 43.15 | 43.65 | +1.04% | 608 |
| 2026-07-21 | 43.20 | 44.20 | 42.80 | 43.20 | -1.14% | 2,831 |
| 2026-07-20 | 42.70 | 43.80 | 42.20 | 43.70 | +2.10% | 2,144 |
| 2026-07-17 | 43.80 | 43.80 | 41.75 | 42.80 | +1.18% | 5,579 |
| 2026-07-16 | 42.30 | 43.10 | 42.00 | 42.30 | -1.17% | 1,484 |
| 2026-07-15 | 43.15 | 43.80 | 41.65 | 42.80 | -1.61% | 6,828 |
| 2026-07-14 | 42.40 | 44.05 | 42.40 | 43.50 | +2.47% | 3,232 |
| 2026-07-13 | 43.05 | 43.15 | 42.25 | 42.45 | -1.62% | 1,785 |
| 2026-07-10 | 42.65 | 43.90 | 42.35 | 43.15 | +0.82% | 1,917 |
| 2026-07-09 | 42.55 | 43.15 | 42.30 | 42.80 | +0.59% | 1,511 |
| 2026-07-08 | 43.15 | 43.15 | 42.50 | 42.55 | -2.63% | 2,472 |
| 2026-07-07 | 43.95 | 44.60 | 43.35 | 43.70 | -0.34% | 2,872 |
| 2026-07-06 | 42.60 | 44.00 | 42.25 | 43.85 | +2.21% | 3,190 |
| 2026-07-03 | 44.40 | 44.40 | 42.90 | 42.90 | -2.05% | 1,504 |
| 2026-07-02 | 43.50 | 44.85 | 42.35 | 43.80 | +5.80% | 14,561 |
| 2026-07-01 | 41.20 | 41.50 | 40.30 | 41.40 | +1.35% | 2,660 |
| 2026-06-30 | 42.60 | 42.60 | 39.80 | 40.85 | -4.00% | 10,532 |
| 2026-06-29 | 43.85 | 43.85 | 42.45 | 42.55 | -2.96% | 3,391 |
| 2026-06-26 | 44.15 | 44.60 | 43.40 | 43.85 | -0.57% | 3,690 |
| 2026-06-25 | 44.35 | 44.40 | 43.90 | 44.10 | -0.56% | 5,318 |
| 2026-06-24 | 45.05 | 45.45 | 44.35 | 44.35 | -2.21% | 2,942 |
| 2026-06-23 | 47.00 | 47.00 | 45.15 | 45.35 | -3.41% | 1,938 |
| 2026-06-22 | 45.80 | 46.95 | 45.50 | 46.95 | -0.42% | 3,166 |
| 2026-06-19 | 47.00 | 47.70 | 47.00 | 47.15 | -0.32% | 2,395 |
| 2026-06-18 | 46.05 | 48.10 | 45.40 | 47.30 | +2.38% | 6,101 |
| 2026-06-17 | 47.00 | 47.00 | 46.00 | 46.20 | +0.00% | 1,363 |
| 2026-06-16 | 47.00 | 47.00 | 46.00 | 46.20 | -1.81% | 1,675 |
| 2026-06-15 | 46.30 | 48.30 | 45.55 | 47.05 | +2.95% | 3,226 |
| 2026-06-12 | 45.05 | 46.10 | 45.05 | 45.70 | +2.12% | 1,709 |
| 2026-06-11 | 46.25 | 46.25 | 44.30 | 44.75 | -1.54% | 1,515 |
| 2026-06-10 | 44.40 | 46.50 | 44.25 | 45.45 | +1.00% | 2,224 |
| 2026-06-09 | 46.00 | 46.00 | 44.55 | 45.00 | -2.28% | 7,234 |
| 2026-06-08 | 47.25 | 47.25 | 45.50 | 46.05 | -2.95% | 4,280 |
| 2026-06-05 | 48.90 | 48.90 | 46.60 | 47.45 | -0.94% | 4,450 |
| 2026-06-04 | 45.35 | 47.95 | 45.35 | 47.90 | +4.93% | 7,003 |
| 2026-06-03 | 47.40 | 47.40 | 45.15 | 45.65 | -3.89% | 8,433 |
| 2026-06-02 | 48.90 | 48.90 | 46.75 | 47.50 | -1.96% | 7,185 |
| 2026-06-01 | 49.15 | 49.30 | 48.00 | 48.45 | -1.32% | 3,934 |
| 2026-05-29 | 46.90 | 49.60 | 46.90 | 49.10 | +5.36% | 7,341 |
| 2026-05-28 | 47.30 | 48.20 | 45.90 | 46.60 | -0.96% | 6,721 |
| 2026-05-27 | 48.30 | 49.50 | 47.05 | 47.05 | -2.18% | 5,697 |
| 2026-05-26 | 49.80 | 50.70 | 47.00 | 48.10 | -0.82% | 11,553 |
| 2026-05-25 | 50.50 | 50.50 | 48.20 | 48.50 | -3.00% | 3,943 |
| 2026-05-22 | 50.40 | 50.50 | 48.80 | 50.00 | +0.60% | 4,774 |
| 2026-05-21 | 53.00 | 56.20 | 47.20 | 49.70 | -6.23% | 28,519 |
| 2026-05-20 | 49.95 | 54.90 | 49.95 | 53.00 | +10.19% | 34,083 |
| 2026-05-19 | 42.85 | 48.10 | 42.85 | 48.10 | +11.86% | 20,092 |
| 2026-05-18 | 43.85 | 43.85 | 42.60 | 43.00 | -1.83% | 2,938 |
| 2026-05-15 | 43.80 | 44.15 | 43.10 | 43.80 | -0.45% | 1,402 |
| 2026-05-14 | 44.40 | 44.40 | 43.25 | 44.00 | -0.79% | 472 |
| 2026-05-13 | 43.35 | 44.50 | 43.35 | 44.35 | +2.19% | 1,580 |
| 2026-05-12 | 45.00 | 45.15 | 43.10 | 43.40 | -1.59% | 8,748 |
| 2026-05-11 | 41.25 | 44.10 | 41.25 | 44.10 | +6.14% | 3,803 |
| 2026-05-08 | 41.50 | 41.90 | 41.35 | 41.55 | -1.54% | 1,454 |
| 2026-05-07 | 44.30 | 44.30 | 42.05 | 42.20 | -2.99% | 1,685 |
| 2026-05-06 | 44.15 | 44.20 | 43.50 | 43.50 | -1.47% | 3,534 |
| 2026-05-05 | 45.30 | 45.30 | 43.45 | 44.15 | -3.29% | 3,989 |
| 2026-05-04 | 40.50 | 47.05 | 40.50 | 45.65 | +10.27% | 12,526 |
| 2026-04-30 | 41.35 | 41.40 | 40.75 | 41.40 | -0.24% | 958 |
| 2026-04-29 | 41.35 | 41.80 | 40.80 | 41.50 | +0.00% | 1,838 |
| 2026-04-28 | 41.00 | 41.90 | 40.55 | 41.50 | +1.84% | 5,808 |
| 2026-04-27 | 40.65 | 40.80 | 40.35 | 40.75 | +0.12% | 1,663 |
| 2026-04-24 | 42.00 | 42.10 | 40.25 | 40.70 | -2.63% | 2,218 |
| 2026-04-23 | 42.30 | 42.45 | 41.20 | 41.80 | -0.36% | 2,541 |
| 2026-04-22 | 41.70 | 43.25 | 41.40 | 41.95 | +0.72% | 3,489 |
| 2026-04-21 | 40.55 | 42.60 | 40.55 | 41.65 | +2.84% | 4,575 |
| 2026-04-20 | 39.90 | 40.75 | 39.40 | 40.50 | +1.63% | 7,288 |
| 2026-04-17 | 40.40 | 40.60 | 39.55 | 39.85 | -0.99% | 2,644 |
| 2026-04-16 | 40.60 | 41.00 | 39.80 | 40.25 | -1.35% | 3,287 |
| 2026-04-15 | 41.25 | 41.85 | 40.75 | 40.80 | -0.49% | 2,176 |
| 2026-04-14 | 40.85 | 41.40 | 40.50 | 41.00 | +1.23% | 2,429 |
| 2026-04-13 | 40.20 | 41.05 | 39.75 | 40.50 | +1.25% | 3,635 |
| 2026-04-10 | 39.35 | 40.55 | 39.35 | 40.00 | +2.56% | 2,969 |
| 2026-04-09 | 39.60 | 40.25 | 39.00 | 39.00 | -2.13% | 1,940 |
| 2026-04-08 | 42.20 | 42.20 | 38.90 | 39.85 | +2.57% | 3,932 |
| 2026-04-07 | 40.85 | 41.30 | 38.85 | 38.85 | -5.24% | 4,951 |
| 2026-04-02 | 41.30 | 41.45 | 40.05 | 41.00 | -0.12% | 4,326 |
| 2026-04-01 | 41.00 | 41.85 | 39.10 | 41.05 | +4.99% | 12,057 |
| 2026-03-31 | 38.00 | 39.90 | 38.00 | 39.10 | +1.43% | 3,313 |
| 2026-03-30 | 38.70 | 40.15 | 38.50 | 38.55 | -0.26% | 9,684 |
| 2026-03-27 | 37.90 | 41.00 | 37.90 | 38.65 | +1.18% | 7,089 |
| 2026-03-26 | 39.00 | 39.00 | 37.95 | 38.20 | -1.55% | 6,495 |
| 2026-03-25 | 39.15 | 39.90 | 38.75 | 38.80 | -1.52% | 5,800 |
| 2026-03-24 | 38.80 | 39.80 | 38.45 | 39.40 | +1.42% | 4,009 |
| 2026-03-23 | 41.90 | 42.05 | 38.85 | 38.85 | -7.94% | 8,501 |
| 2026-03-20 | 39.90 | 42.40 | 39.60 | 42.20 | +7.38% | 6,470 |
| 2026-03-19 | 41.40 | 42.95 | 38.60 | 39.30 | -7.53% | 9,965 |
| 2026-03-18 | 46.00 | 48.20 | 41.00 | 42.50 | -7.81% | 26,604 |
| 2026-03-17 | 41.70 | 47.00 | 41.60 | 46.10 | +11.35% | 37,442 |
| 2026-03-16 | 38.70 | 41.40 | 38.70 | 41.40 | +9.52% | 15,857 |
| 2026-03-13 | 36.85 | 38.40 | 36.15 | 37.80 | +6.03% | 11,305 |
| 2026-03-12 | 35.95 | 37.35 | 35.65 | 35.65 | -2.86% | 4,606 |
| 2026-03-11 | 34.30 | 37.50 | 34.30 | 36.70 | +7.15% | 5,968 |
| 2026-03-10 | 33.95 | 34.95 | 33.55 | 34.25 | +2.39% | 5,316 |
| 2026-03-09 | 33.85 | 33.85 | 33.30 | 33.45 | -1.62% | 1,376 |
| 2026-03-06 | 34.00 | 34.10 | 33.60 | 34.00 | +0.29% | 2,253 |
| 2026-03-05 | 33.55 | 34.20 | 33.45 | 33.90 | -0.29% | 1,915 |
| 2026-03-04 | 32.85 | 34.30 | 32.85 | 34.00 | +0.59% | 856 |
| 2026-03-03 | 34.15 | 34.35 | 32.65 | 33.80 | -1.60% | 8,010 |
| 2026-03-02 | 35.30 | 35.30 | 34.25 | 34.35 | -1.15% | 7,315 |
| 2026-02-27 | 35.15 | 35.50 | 34.75 | 34.75 | -0.71% | 1,629 |
| 2026-02-26 | 34.80 | 35.80 | 34.80 | 35.00 | -0.99% | 1,902 |
| 2026-02-25 | 34.70 | 35.40 | 34.70 | 35.35 | +2.46% | 2,083 |
| 2026-02-24 | 35.30 | 35.30 | 34.50 | 34.50 | -2.82% | 2,432 |
| 2026-02-23 | 35.90 | 35.90 | 34.80 | 35.50 | -0.56% | 2,982 |
| 2026-02-20 | 34.90 | 35.85 | 34.80 | 35.70 | +2.00% | 3,472 |
| 2026-02-19 | 34.90 | 35.25 | 34.50 | 35.00 | -0.85% | 2,478 |
| 2026-02-18 | 35.00 | 35.30 | 34.80 | 35.30 | -0.14% | 505 |
| 2026-02-17 | 35.00 | 35.35 | 34.70 | 35.35 | -0.14% | 467 |
| 2026-02-16 | 35.20 | 35.90 | 34.60 | 35.40 | +1.00% | 5,181 |
| 2026-02-13 | 34.95 | 35.05 | 34.60 | 35.05 | +1.15% | 752 |
| 2026-02-12 | 34.65 | 35.00 | 34.65 | 34.65 | +0.00% | 965 |
| 2026-02-11 | 34.65 | 35.10 | 34.65 | 34.65 | -0.29% | 709 |
| 2026-02-10 | 34.80 | 35.35 | 34.65 | 34.75 | -0.43% | 1,249 |
| 2026-02-09 | 35.35 | 35.50 | 34.45 | 34.90 | -0.99% | 4,312 |
| 2026-02-06 | 35.55 | 35.65 | 35.20 | 35.25 | -1.40% | 625 |
| 2026-02-05 | 34.40 | 35.75 | 34.40 | 35.75 | +2.73% | 2,369 |
| 2026-02-04 | 36.20 | 36.90 | 34.40 | 34.80 | -3.87% | 5,837 |
| 2026-02-03 | 37.55 | 37.55 | 36.10 | 36.20 | +0.14% | 1,346 |
| 2026-02-02 | 35.30 | 36.25 | 34.55 | 36.15 | +2.70% | 4,185 |
| 2026-01-30 | 35.10 | 36.15 | 35.10 | 35.20 | -0.71% | 2,222 |
| 2026-01-29 | 37.40 | 37.75 | 34.75 | 35.45 | -5.59% | 8,610 |
| 2026-01-28 | 37.85 | 38.15 | 37.40 | 37.55 | +0.00% | 3,994 |
| 2026-01-27 | 37.30 | 38.05 | 36.60 | 37.55 | +0.54% | 6,889 |
| 2026-01-26 | 35.20 | 38.00 | 35.20 | 37.35 | +4.48% | 10,331 |
| 2026-01-23 | 34.50 | 36.00 | 34.15 | 35.75 | +4.38% | 3,855 |
| 2026-01-22 | 33.70 | 34.50 | 33.70 | 34.25 | +3.32% | 2,424 |
| 2026-01-21 | 33.05 | 33.70 | 33.05 | 33.15 | -0.75% | 1,625 |
| 2026-01-20 | 34.70 | 34.70 | 33.15 | 33.40 | -3.88% | 3,305 |
| 2026-01-19 | 35.20 | 35.20 | 34.30 | 34.75 | -2.25% | 3,220 |
| 2026-01-16 | 35.90 | 36.25 | 35.35 | 35.55 | +3.80% | 5,533 |
| 2026-01-15 | 35.95 | 35.95 | 34.25 | 34.25 | -1.58% | 1,203 |
| 2026-01-14 | 35.75 | 35.75 | 34.60 | 34.80 | -2.66% | 2,545 |
| 2026-01-13 | 35.80 | 36.30 | 35.25 | 35.75 | -0.56% | 4,411 |
| 2026-01-12 | 34.55 | 35.95 | 34.00 | 35.95 | +3.45% | 3,673 |
| 2026-01-09 | 34.50 | 35.00 | 34.50 | 34.75 | -0.14% | 2,676 |
| 2026-01-08 | 35.50 | 35.50 | 34.20 | 34.80 | -0.57% | 1,616 |
| 2026-01-07 | 34.70 | 35.55 | 34.70 | 35.00 | +0.86% | 2,610 |
| 2026-01-06 | 33.80 | 34.70 | 33.45 | 34.70 | +3.12% | 2,968 |
| 2026-01-05 | 33.35 | 33.80 | 33.05 | 33.65 | +0.90% | 1,767 |
| 2026-01-02 | 33.05 | 34.60 | 32.65 | 33.35 | +1.68% | 7,760 |
| 2025-12-30 | 32.05 | 32.80 | 32.00 | 32.80 | +2.02% | 3,526 |
| 2025-12-29 | 31.30 | 32.40 | 30.95 | 32.15 | +1.42% | 11,227 |
| 2025-12-23 | 32.50 | 32.60 | 31.45 | 31.70 | -3.94% | 6,503 |
| 2025-12-22 | 33.30 | 33.50 | 33.00 | 33.00 | -1.20% | 6,106 |
| 2025-12-19 | 33.20 | 33.70 | 33.00 | 33.40 | +0.15% | 1,558 |
| 2025-12-18 | 33.35 | 33.80 | 33.00 | 33.35 | -1.77% | 5,720 |
| 2025-12-17 | 36.55 | 36.55 | 33.65 | 33.95 | -6.86% | 8,633 |
| 2025-12-16 | 36.75 | 37.20 | 36.35 | 36.45 | -1.62% | 2,880 |
| 2025-12-15 | 36.55 | 37.75 | 36.55 | 37.05 | +1.23% | 3,411 |
| 2025-12-12 | 37.20 | 37.25 | 36.25 | 36.60 | -2.14% | 4,272 |
| 2025-12-11 | 38.55 | 38.70 | 37.40 | 37.40 | -2.73% | 6,912 |
| 2025-12-10 | 38.40 | 39.00 | 37.55 | 38.45 | +0.92% | 9,678 |
| 2025-12-09 | 36.35 | 38.10 | 36.35 | 38.10 | +5.83% | 7,725 |
| 2025-12-08 | 34.20 | 36.05 | 34.20 | 36.00 | +5.73% | 7,984 |
| 2025-12-05 | 34.25 | 34.55 | 34.05 | 34.05 | -0.44% | 2,473 |
| 2025-12-04 | 33.30 | 34.30 | 33.30 | 34.20 | +1.94% | 3,752 |
| 2025-12-03 | 33.20 | 34.05 | 33.20 | 33.55 | +0.60% | 1,950 |
| 2025-12-02 | 32.55 | 33.80 | 32.55 | 33.35 | -2.63% | 6,528 |
| 2025-12-01 | 34.40 | 34.80 | 34.25 | 34.25 | -1.01% | 4,129 |
| 2025-11-28 | 34.50 | 35.15 | 34.25 | 34.60 | +0.58% | 3,895 |
| 2025-11-27 | 33.50 | 34.50 | 33.50 | 34.40 | +2.69% | 5,795 |
| 2025-11-26 | 32.40 | 33.50 | 32.40 | 33.50 | +2.13% | 8,074 |
| 2025-11-25 | 31.55 | 32.80 | 31.20 | 32.80 | +3.80% | 3,449 |
| 2025-11-24 | 31.55 | 31.95 | 30.80 | 31.60 | +3.10% | 3,558 |
| 2025-11-21 | 30.20 | 30.65 | 29.85 | 30.65 | +0.66% | 2,022 |
| 2025-11-20 | 30.35 | 31.00 | 30.30 | 30.45 | +0.66% | 4,362 |
| 2025-11-19 | 29.45 | 30.55 | 29.45 | 30.25 | +2.02% | 2,847 |
| 2025-11-18 | 30.65 | 30.70 | 29.50 | 29.65 | -2.47% | 3,244 |
| 2025-11-17 | 29.10 | 30.70 | 29.10 | 30.40 | +5.01% | 7,661 |
| 2025-11-14 | 28.30 | 29.05 | 28.25 | 28.95 | +0.52% | 2,491 |
| 2025-11-13 | 28.65 | 28.90 | 28.60 | 28.80 | +0.52% | 2,480 |
| 2025-11-12 | 28.60 | 29.00 | 28.05 | 28.65 | +0.17% | 5,207 |
| 2025-11-11 | 28.60 | 28.85 | 28.30 | 28.60 | -0.17% | 1,654 |
| 2025-11-10 | 28.00 | 28.90 | 28.00 | 28.65 | +2.50% | 7,464 |
| 2025-11-07 | 28.50 | 28.85 | 27.90 | 27.95 | -2.61% | 3,532 |
| 2025-11-06 | 28.60 | 29.00 | 27.30 | 28.70 | -1.20% | 9,289 |
| 2025-11-05 | 29.55 | 29.75 | 29.05 | 29.05 | -1.86% | 3,035 |
| 2025-11-04 | 29.95 | 30.00 | 29.55 | 29.60 | +0.00% | 1,728 |
| 2025-11-03 | 30.15 | 30.30 | 29.55 | 29.60 | -1.82% | 4,506 |
| 2025-10-31 | 30.10 | 30.50 | 29.90 | 30.15 | +0.33% | 3,689 |
| 2025-10-30 | 30.15 | 30.50 | 30.05 | 30.05 | -1.96% | 2,010 |
| 2025-10-29 | 30.20 | 30.65 | 30.00 | 30.65 | +0.33% | 6,076 |
| 2025-10-28 | 30.95 | 30.95 | 30.30 | 30.55 | -1.29% | 3,360 |
| 2025-10-27 | 30.30 | 30.95 | 30.25 | 30.95 | +1.48% | 9,403 |
| 2025-10-24 | 30.70 | 31.55 | 29.20 | 30.50 | -1.45% | 13,733 |
| 2025-10-23 | 31.40 | 31.60 | 30.50 | 30.95 | -1.43% | 5,363 |
| 2025-10-22 | 32.10 | 32.50 | 31.40 | 31.40 | -2.03% | 4,004 |
| 2025-10-21 | 32.55 | 32.80 | 31.85 | 32.05 | -0.77% | 2,566 |
| 2025-10-20 | 32.50 | 33.20 | 32.00 | 32.30 | +1.10% | 6,951 |
| 2025-10-17 | 32.45 | 32.45 | 31.55 | 31.95 | -1.08% | 3,508 |
| 2025-10-16 | 31.55 | 32.35 | 31.20 | 32.30 | +1.73% | 5,354 |
| 2025-10-15 | 31.85 | 32.45 | 31.45 | 31.75 | +0.47% | 5,849 |
| 2025-10-14 | 32.05 | 32.15 | 31.60 | 31.60 | -2.02% | 4,746 |
| 2025-10-13 | 32.65 | 33.15 | 32.20 | 32.25 | -2.12% | 2,372 |
| 2025-10-10 | 32.45 | 33.05 | 31.90 | 32.95 | +0.76% | 5,212 |
| 2025-10-09 | 33.00 | 33.10 | 32.05 | 32.70 | -2.24% | 5,572 |
| 2025-10-08 | 32.00 | 33.45 | 32.00 | 33.45 | +3.88% | 5,483 |
| 2025-10-07 | 33.30 | 33.55 | 31.80 | 32.20 | -2.42% | 7,475 |
| 2025-10-06 | 33.45 | 33.85 | 32.55 | 33.00 | -2.37% | 10,299 |
| 2025-10-03 | 34.15 | 34.40 | 33.80 | 33.80 | -2.03% | 7,104 |
| 2025-10-02 | 33.95 | 34.90 | 33.65 | 34.50 | +1.02% | 5,042 |
| 2025-10-01 | 34.60 | 34.90 | 34.15 | 34.15 | -1.01% | 1,653 |
| 2025-09-30 | 34.45 | 34.65 | 34.00 | 34.50 | -0.29% | 2,206 |
| 2025-09-29 | 34.90 | 35.10 | 34.30 | 34.60 | -1.42% | 2,875 |
| 2025-09-26 | 34.50 | 35.45 | 34.00 | 35.10 | +1.89% | 2,159 |
| 2025-09-25 | 34.00 | 34.80 | 34.00 | 34.45 | +0.73% | 1,884 |
| 2025-09-24 | 34.00 | 34.80 | 34.00 | 34.20 | +0.15% | 3,743 |
| 2025-09-23 | 35.20 | 35.30 | 34.00 | 34.15 | -3.26% | 6,571 |
| 2025-09-22 | 35.20 | 35.95 | 33.30 | 35.30 | +3.82% | 8,371 |
| 2025-09-19 | 35.85 | 35.85 | 34.00 | 34.00 | -5.42% | 14,449 |
| 2025-09-18 | 35.15 | 36.50 | 35.15 | 35.95 | +2.13% | 2,484 |
| 2025-09-17 | 35.20 | 36.15 | 35.20 | 35.20 | -1.81% | 1,882 |
| 2025-09-16 | 36.00 | 36.00 | 35.25 | 35.85 | -1.38% | 1,286 |
| 2025-09-15 | 36.55 | 36.55 | 35.75 | 36.35 | +1.11% | 954 |
| 2025-09-12 | 35.45 | 36.30 | 35.35 | 35.95 | +0.42% | 967 |
| 2025-09-11 | 36.60 | 36.60 | 35.35 | 35.80 | -2.98% | 3,804 |
| 2025-09-10 | 35.90 | 36.95 | 35.50 | 36.90 | +2.64% | 2,876 |
| 2025-09-09 | 35.40 | 35.95 | 35.20 | 35.95 | +1.13% | 1,340 |
| 2025-09-08 | 35.80 | 36.20 | 35.20 | 35.55 | +0.14% | 1,301 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+16.89%). Pire mois : Oct (-11.71%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Uniper SE (UN0.DE) ?
45.60 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de UN0.DE ?
Plus haut à 56.20 et plus bas à 27.30 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Uniper SE ?
Historiquement, le mois le plus fort de UN0.DE a été Nov (moyenne +16.89%) et le plus faible Oct (moyenne -11.71%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.