STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

Uniper SE (0RJ4.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

11.04

-0.72

(-6.10%)

At close: 06:17PM BST

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	54.31	55.60	54.14	55.60	55.60	1,230
May 09, 2024	53.15	53.66	52.82	53.54	53.54	223
May 08, 2024	51.44	53.30	51.02	52.90	52.90	527
May 07, 2024	51.74	53.72	50.72	51.14	51.14	484
May 03, 2024	52.50	53.90	52.00	52.08	52.08	363
May 02, 2024	52.22	53.32	51.62	52.16	52.16	128
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	52.65	53.40	51.88	51.88	51.88	51
Apr 29, 2024	52.60	53.32	52.30	52.82	52.82	205
Apr 26, 2024	50.30	52.20	50.00	51.66	51.66	259
Apr 25, 2024	50.98	55.20	49.80	51.84	51.84	1,028
Apr 24, 2024	51.75	51.80	49.20	49.76	49.76	1,456
Apr 23, 2024	50.10	51.80	49.88	51.53	51.53	463
Apr 22, 2024	50.29	50.60	49.71	50.30	50.30	253
Apr 19, 2024	50.10	50.80	49.54	50.58	50.58	295
Apr 18, 2024	50.66	51.00	49.53	50.46	50.46	505
Apr 17, 2024	50.62	50.88	49.93	50.31	50.31	615
Apr 16, 2024	50.35	50.58	50.02	50.32	50.32	544
Apr 15, 2024	50.91	51.46	50.50	50.82	50.82	276
Apr 12, 2024	51.38	52.72	51.09	51.09	51.09	3,167
Apr 11, 2024	52.19	52.78	51.46	51.86	51.86	416
Apr 10, 2024	52.35	54.26	51.72	54.01	54.01	2,791
Apr 09, 2024	51.40	53.08	51.00	53.00	53.00	631
Apr 08, 2024	51.36	52.16	51.02	51.58	51.58	336
Apr 05, 2024	52.78	53.58	51.48	51.74	51.74	410
Apr 04, 2024	51.13	53.40	50.89	52.86	52.86	620
Apr 03, 2024	50.46	51.73	49.90	51.73	51.73	781
Apr 02, 2024	52.37	52.54	50.19	50.70	50.70	495
Mar 28, 2024	51.74	52.48	51.70	51.91	51.91	545
Mar 27, 2024	50.58	52.48	50.49	52.04	52.04	322
Mar 26, 2024	52.08	52.12	50.34	50.60	50.60	943
Mar 25, 2024	53.36	53.72	52.00	52.40	52.40	623
Mar 22, 2024	52.87	53.90	52.40	52.80	52.80	750
Mar 21, 2024	54.17	54.46	53.04	53.79	53.79	345
Mar 20, 2024	54.57	54.62	53.08	53.74	53.74	614
Mar 19, 2024	54.03	54.76	54.00	54.07	54.07	333
Mar 18, 2024	54.47	55.00	53.72	54.30	54.30	571
Mar 15, 2024	55.51	55.48	54.26	54.48	54.48	148
Mar 14, 2024	54.67	55.48	54.23	54.63	54.63	473
Mar 13, 2024	54.07	56.28	54.00	55.75	55.75	224
Mar 12, 2024	54.97	55.80	54.10	55.01	55.01	140
Mar 11, 2024	55.26	55.82	54.36	55.37	55.37	1,806
Mar 08, 2024	57.21	57.92	54.54	56.96	56.96	400
Mar 07, 2024	56.35	57.50	56.00	57.44	57.44	1,155
Mar 06, 2024	55.37	56.72	55.00	55.93	55.93	1,110
Mar 05, 2024	55.08	55.68	54.62	55.30	55.30	11,224
Mar 04, 2024	55.08	55.84	54.98	55.42	55.42	797
Mar 01, 2024	54.82	55.10	53.24	54.06	54.06	318
Feb 29, 2024	55.54	55.96	53.52	54.77	54.77	849
Feb 28, 2024	61.42	62.30	54.80	55.45	55.45	2,016
Feb 27, 2024	56.74	60.28	56.22	60.10	60.10	918
Feb 26, 2024	56.06	57.86	56.00	56.80	56.80	387
Feb 23, 2024	56.24	57.24	56.00	56.72	56.72	1,789
Feb 22, 2024	56.80	58.00	56.50	57.31	57.31	336
Feb 21, 2024	56.19	57.48	55.64	56.99	56.99	136
Feb 20, 2024	55.22	57.00	55.00	56.40	56.40	379
Feb 19, 2024	55.22	56.22	54.54	55.62	55.62	461
Feb 16, 2024	59.35	59.50	55.20	57.20	57.20	643
Feb 15, 2024	53.36	59.46	53.00	58.47	58.47	1,097
Feb 14, 2024	55.39	55.04	52.64	54.50	54.50	930
Feb 13, 2024	56.26	56.90	54.30	55.20	55.20	1,107
Feb 12, 2024	56.38	57.12	56.00	56.32	56.32	318
Feb 09, 2024	57.23	57.80	56.00	56.98	56.98	768
Feb 08, 2024	57.67	58.92	57.46	57.46	57.46	239
Feb 07, 2024	59.04	59.48	57.70	57.82	57.82	632
Feb 06, 2024	57.62	59.50	57.12	59.48	59.48	832
Feb 05, 2024	56.24	57.68	55.46	56.61	56.61	193
Feb 02, 2024	56.86	57.72	56.30	57.02	57.02	229
Feb 01, 2024	57.83	58.76	56.64	57.10	57.10	612
Jan 31, 2024	57.28	58.88	55.76	58.12	58.12	1,684
Jan 30, 2024	57.01	57.98	56.40	57.19	57.19	506
Jan 29, 2024	57.29	57.50	55.68	56.44	56.44	484
Jan 26, 2024	57.49	58.54	56.86	57.30	57.30	29,209
Jan 25, 2024	58.15	59.16	56.86	57.47	57.47	419
Jan 24, 2024	57.83	59.38	57.20	58.15	58.15	188
Jan 23, 2024	56.50	57.75	56.12	57.00	57.00	377
Jan 22, 2024	56.71	57.50	56.04	56.96	56.96	426
Jan 19, 2024	55.81	57.70	55.42	57.02	57.02	691
Jan 18, 2024	54.65	58.34	54.08	55.79	55.79	1,216
Jan 17, 2024	57.06	58.48	54.76	55.44	55.44	1,410
Jan 16, 2024	58.57	59.35	57.10	57.54	57.54	1,465
Jan 15, 2024	58.80	59.60	58.46	58.84	58.84	834
Jan 12, 2024	59.75	60.00	55.28	58.68	58.68	1,133
Jan 11, 2024	65.36	65.50	58.72	60.16	60.16	3,212
Jan 10, 2024	61.63	66.24	61.50	65.44	65.44	2,257
Jan 09, 2024	63.13	63.32	61.30	62.38	62.38	1,062
Jan 08, 2024	60.67	64.98	60.82	63.88	63.88	1,009
Jan 05, 2024	59.53	61.16	59.04	59.20	59.20	1,026
Jan 04, 2024	58.35	60.68	58.10	59.57	59.57	2,650
Jan 03, 2024	62.21	62.40	57.74	59.14	59.14	4,427
Jan 02, 2024	60.62	64.98	60.10	61.78	61.78	3,342
Dec 29, 2023	51.96	58.00	51.02	57.94	57.94	1,990
Dec 28, 2023	53.30	54.00	50.06	53.22	53.22	3,592
Dec 27, 2023	58.78	60.69	53.10	54.15	54.15	560
Dec 22, 2023	60.62	61.00	58.50	58.79	58.79	35,016
Dec 21, 2023	62.17	63.36	61.27	62.41	62.41	5,087
Dec 20, 2023	68.57	69.00	57.00	66.60	66.60	5,779
Dec 19, 2023	68.82	69.15	65.99	68.52	68.52	2,349
Dec 18, 2023	78.65	75.00	61.36	67.51	67.51	429
Dec 18, 2023	0.05:1 Stock Split
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,249.53-59.40(-0.27%)

S&P 5005,215.15-7.53(-0.14%)

DOW39,426.96-85.88(-0.22%)

CAD/USD0.7312-0.0005(-0.07%)

CRUDE OIL78.77+0.51(+0.65%)

Bitcoin CAD86,074.44+2,197.74(+2.62%)

STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

Uniper SE (0RJ4.L)

S&P/TSX
22,249.53
-59.40(-0.27%)

S&P 500
5,215.15
-7.53(-0.14%)

DOW
39,426.96
-85.88(-0.22%)

CAD/USD
0.7312
-0.0005(-0.07%)

CRUDE OIL
78.77
+0.51(+0.65%)

Bitcoin CAD
86,074.44
+2,197.74(+2.62%)