Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Uniper SE (0RJ4.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

52.08

-0.12

(-0.24%)

At close: 04:27PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.50	53.90	52.00	52.08	52.08	363
02 May 2024	52.22	53.32	51.62	52.21	52.21	121
01 May 2024	52.08	52.08	52.08	52.08	52.08	-
30 Apr 2024	52.65	53.40	51.88	52.08	52.08	50
29 Apr 2024	52.60	53.32	52.30	52.65	52.65	205
26 Apr 2024	50.30	52.20	50.00	52.08	52.08	258
25 Apr 2024	50.98	55.20	49.80	51.12	51.12	1,028
24 Apr 2024	51.75	51.80	49.20	50.14	50.14	1,455
23 Apr 2024	50.10	51.80	49.88	51.28	51.28	462
22 Apr 2024	50.29	50.60	49.71	50.29	50.29	253
19 Apr 2024	50.10	50.80	49.54	50.78	50.78	294
18 Apr 2024	50.66	51.00	49.53	50.60	50.60	505
17 Apr 2024	50.62	50.88	49.93	50.38	50.38	615
16 Apr 2024	50.35	50.58	50.02	50.35	50.35	543
15 Apr 2024	50.91	51.46	50.50	50.70	50.70	275
12 Apr 2024	51.38	52.72	51.09	51.40	51.40	3,166
11 Apr 2024	52.19	52.78	51.46	52.29	52.29	415
10 Apr 2024	52.35	54.26	51.72	52.93	52.93	2,790
09 Apr 2024	51.40	53.08	51.00	52.69	52.69	631
08 Apr 2024	51.36	52.16	51.02	51.56	51.56	336
05 Apr 2024	52.78	53.58	51.48	51.72	51.72	410
04 Apr 2024	51.13	53.40	50.89	53.40	53.40	620
03 Apr 2024	50.46	51.73	49.90	51.10	51.10	781
02 Apr 2024	52.37	52.54	50.19	50.35	50.35	495
28 Mar 2024	51.74	52.48	51.70	52.22	52.22	544
27 Mar 2024	50.58	52.48	50.49	51.67	51.67	322
26 Mar 2024	52.08	52.12	50.34	50.94	50.94	942
25 Mar 2024	53.36	53.72	52.00	52.00	52.00	622
22 Mar 2024	52.87	53.90	52.40	53.13	53.13	749
21 Mar 2024	54.17	54.46	53.04	52.96	52.96	344
20 Mar 2024	54.57	54.62	53.08	53.51	53.51	614
19 Mar 2024	54.03	54.76	54.00	54.21	54.21	332
18 Mar 2024	54.47	55.00	53.72	54.07	54.07	571
15 Mar 2024	55.51	55.48	54.26	54.35	54.35	181
14 Mar 2024	54.67	55.48	54.23	54.52	54.52	472
13 Mar 2024	54.07	56.28	54.00	54.81	54.81	223
12 Mar 2024	54.97	55.80	54.10	54.19	54.19	654
11 Mar 2024	55.26	55.82	54.36	55.20	55.20	1,805
08 Mar 2024	57.21	57.92	54.54	55.54	55.54	823
07 Mar 2024	56.35	57.50	56.00	56.80	56.80	1,154
06 Mar 2024	55.37	56.72	55.00	56.29	56.29	1,109
05 Mar 2024	55.08	55.68	54.62	54.78	54.78	11,223
04 Mar 2024	55.08	55.84	54.98	55.56	55.56	796
01 Mar 2024	54.82	55.10	53.24	54.17	54.17	318
29 Feb 2024	55.54	55.96	53.52	54.26	54.26	849
28 Feb 2024	61.42	62.30	54.80	55.34	55.34	2,016
27 Feb 2024	56.74	60.28	56.22	59.65	59.65	917
26 Feb 2024	56.06	57.86	56.00	56.33	56.33	387
23 Feb 2024	56.24	57.24	56.00	56.83	56.83	1,788
22 Feb 2024	56.80	58.00	56.50	56.47	56.47	336
21 Feb 2024	56.19	57.48	55.64	56.72	56.72	136
20 Feb 2024	55.22	57.00	55.00	56.38	56.38	379
19 Feb 2024	55.22	56.22	54.54	55.56	55.56	461
16 Feb 2024	59.35	59.50	55.20	56.04	56.04	642
15 Feb 2024	53.36	59.46	53.00	58.92	58.92	1,096
14 Feb 2024	55.39	55.04	52.64	53.76	53.76	930
13 Feb 2024	56.26	56.90	54.30	55.03	55.03	1,106
12 Feb 2024	56.38	57.12	56.00	56.71	56.71	317
09 Feb 2024	57.23	57.80	56.00	56.63	56.63	768
08 Feb 2024	57.67	58.92	57.46	57.99	57.99	238
07 Feb 2024	59.04	59.48	57.70	58.22	58.22	829
06 Feb 2024	57.62	59.50	57.12	58.90	58.90	831
05 Feb 2024	56.24	57.68	55.46	56.71	56.71	192
02 Feb 2024	56.86	57.72	56.30	57.01	57.01	377
01 Feb 2024	57.83	58.76	56.64	57.61	57.61	728
31 Jan 2024	57.28	58.88	55.76	58.48	58.48	1,684
30 Jan 2024	57.01	57.98	56.40	57.24	57.24	506
29 Jan 2024	57.29	57.50	55.68	57.54	57.54	483
26 Jan 2024	57.49	58.54	56.86	57.26	57.26	29,209
25 Jan 2024	58.15	59.16	56.86	57.15	57.15	419
24 Jan 2024	57.83	59.38	57.20	58.54	58.54	187
23 Jan 2024	56.50	57.75	56.12	57.25	57.25	377
22 Jan 2024	56.71	57.50	56.04	56.90	56.90	426
19 Jan 2024	55.81	57.70	55.42	57.24	57.24	690
18 Jan 2024	54.65	58.34	54.08	56.81	56.81	1,215
17 Jan 2024	57.06	58.48	54.76	55.34	55.34	1,410
16 Jan 2024	58.57	59.35	57.10	57.81	57.81	1,464
15 Jan 2024	58.61	59.60	58.46	59.25	59.25	834
12 Jan 2024	59.75	60.00	55.28	58.82	58.82	1,133
11 Jan 2024	65.36	65.50	58.72	59.47	59.47	3,212
10 Jan 2024	61.63	66.24	61.50	64.90	64.90	2,256
09 Jan 2024	63.13	63.32	61.30	62.24	62.24	1,062
08 Jan 2024	60.67	64.98	60.82	63.38	63.38	1,008
05 Jan 2024	59.53	61.16	59.04	60.65	60.65	1,025
04 Jan 2024	58.35	60.68	58.10	59.60	59.60	2,650
03 Jan 2024	62.21	62.40	57.74	57.83	57.83	4,426
02 Jan 2024	60.62	64.98	60.10	61.30	61.30	3,342
29 Dec 2023	51.96	58.00	51.02	55.62	55.62	1,989
28 Dec 2023	53.30	54.00	50.06	51.87	51.87	3,592
27 Dec 2023	58.78	60.69	53.10	54.41	54.41	10,212
22 Dec 2023	60.62	61.00	58.50	59.73	59.73	35,016
21 Dec 2023	62.17	63.36	61.27	61.81	61.81	5,086
20 Dec 2023	68.57	69.00	57.00	62.47	62.47	5,779
19 Dec 2023	68.82	69.15	65.99	67.01	67.01	2,348
18 Dec 2023	78.65	156.52	61.36	68.75	68.75	429
18 Dec 2023	1:20 Stock split
15 Dec 2023	80.10	80.70	77.32	78.58	78.58	4,860
14 Dec 2023	80.41	80.80	77.92	79.67	79.67	5,027
13 Dec 2023	79.40	81.58	78.20	79.48	79.48	101,959
12 Dec 2023	88.71	89.64	79.52	81.31	81.31	6,216
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,767.81+327.34(+0.65%)

Meet one of the UK’s largest unknown start-ups

Uniper SE (0RJ4.IL)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,767.81
+327.34(+0.65%)