FDJ United historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	37.470	38.140	37.300	38.030	32.596	8,858
2024-09-03	37.120	37.900	37.120	37.860	32.450	16,357
2024-09-02	36.750	36.820	36.340	36.590	31.362	2,852
2024-08-30	36.570	36.881	35.880	36.610	31.379	12,201
2024-08-29	36.280	36.680	35.640	36.340	31.148	6,832
2024-08-28	36.430	36.640	36.280	36.470	31.259	4,239
2024-08-27	36.590	36.600	36.320	36.570	31.345	6,871
2024-08-23	36.380	36.560	36.140	36.340	31.148	7,924
2024-08-22	36.300	36.480	36.180	36.280	31.096	4,859
2024-08-21	36.200	36.320	36.020	36.080	30.925	117,121
2024-08-20	36.000	36.240	35.820	36.040	30.890	2,785
2024-08-19	35.970	36.160	35.160	35.810	30.693	8,259
2024-08-16	35.830	35.880	35.670	35.670	30.573	3,765
2024-08-15	35.690	35.980	35.440	35.580	30.496	6,007
2024-08-14	35.520	35.640	35.320	35.460	30.393	2,766
2024-08-13	35.320	35.380	35.060	35.320	30.273	11,099
2024-08-12	35.220	35.400	35.000	35.220	30.188	154,279
2024-08-09	34.580	35.180	34.580	35.090	30.076	15,044
2024-08-08	34.480	34.620	34.260	34.290	29.390	123,589
2024-08-07	34.290	34.540	34.060	34.370	29.459	7,858
2024-08-06	34.090	34.480	33.880	34.150	29.270	24,402
2024-08-05	34.480	34.480	33.420	34.210	29.322	15,734
2024-08-02	35.690	35.760	35.160	35.440	30.376	16,975
2024-08-01	35.790	35.940	35.560	35.770	30.659	9,497
2024-07-31	35.860	36.620	35.860	35.930	30.796	12,198
2024-07-30	35.500	35.740	35.420	35.540	30.462	8,529
2024-07-29	35.090	35.580	34.900	35.240	30.205	23,452
2024-07-26	33.100	35.700	32.820	35.560	30.479	50,226
2024-07-25	32.840	32.840	32.280	32.710	28.036	235,966
2024-07-24	33.000	33.560	32.920	32.940	28.233	5,444
2024-07-23	33.210	33.290	33.060	33.290	28.533	5,016
2024-07-22	33.120	33.540	33.120	33.230	28.482	6,845
2024-07-19	33.210	33.640	32.980	33.230	28.482	10,609
2024-07-18	33.390	33.720	33.200	33.550	28.756	36,637
2024-07-17	33.980	34.080	32.760	33.430	28.653	28,082
2024-07-16	33.330	33.960	33.020	33.660	28.850	15,448
2024-07-15	33.040	33.460	32.920	33.140	28.405	4,825
2024-07-12	33.180	33.380	32.940	33.180	28.439	6,643
2024-07-11	33.000	33.160	32.800	33.060	28.336	5,581
2024-07-10	32.480	33.140	32.480	32.840	28.148	6,981
2024-07-09	32.960	33.120	32.580	32.860	28.165	10,996
2024-07-08	32.490	33.180	32.260	32.920	28.216	159,860
2024-07-05	32.690	32.960	32.400	32.730	28.053	5,762
2024-07-04	32.490	32.680	32.120	32.430	27.796	8,235
2024-07-03	32.200	32.520	31.960	32.280	27.668	10,896
2024-07-02	31.890	32.160	31.620	31.810	27.265	24,944
2024-07-01	32.200	32.580	31.600	32.380	27.753	2,654
2024-06-28	32.000	32.580	31.620	31.810	27.265	5,532
2024-06-27	32.530	32.840	32.300	32.610	27.951	24,446
2024-06-26	32.690	33.040	32.340	32.820	28.131	8,510
2024-06-25	32.490	32.940	32.300	32.590	27.933	11,865
2024-06-24	32.380	32.620	32.060	32.430	27.796	16,938
2024-06-21	32.410	32.460	32.060	32.200	27.599	48,131
2024-06-20	31.830	32.380	31.640	32.260	27.651	52,051
2024-06-19	31.700	32.120	31.700	31.750	27.213	17,615
2024-06-18	31.710	31.880	31.560	31.770	27.231	5,500
2024-06-17	30.980	31.460	30.980	31.050	26.613	11,807
2024-06-14	31.710	31.820	30.760	30.810	26.408	150,157
2024-06-13	32.490	32.560	31.940	31.950	27.385	7,389
2024-06-12	32.670	32.940	32.380	32.550	27.899	5,110

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-27	2.0500 EUR
2024-05-03	1.7800 EUR
2023-05-05	1.3700 EUR
2022-05-02	1.2400 EUR
2021-06-21	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.