FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	32.800	33.120	32.560	32.940	28.233	23,319
2024-06-10	32.860	32.960	32.640	32.800	28.113	4,883
2024-06-07	33.310	33.520	33.060	33.370	28.602	4,405
2024-06-06	33.550	33.720	33.220	33.370	28.602	7,114
2024-06-05	33.490	33.600	33.080	33.410	28.636	36,554
2024-06-04	33.180	33.440	31.760	33.060	28.336	4,523
2024-06-03	33.230	33.560	32.800	33.250	28.499	6,315
2024-05-31	33.390	33.560	32.920	33.230	28.482	46,261
2024-05-30	33.210	33.420	32.940	33.180	28.439	2,522
2024-05-29	33.510	33.520	33.020	33.290	28.533	4,102
2024-05-28	34.030	34.220	33.360	33.490	28.705	6,878
2024-05-24	33.900	34.220	33.620	33.860	29.022	4,794
2024-05-23	34.210	34.420	33.920	34.270	29.373	5,778
2024-05-22	34.290	34.460	33.980	34.190	29.305	5,605
2024-05-21	34.320	34.320	33.880	34.270	29.373	63,417
2024-05-20	33.840	34.380	33.840	34.010	29.150	15,617
2024-05-17	33.940	34.040	33.000	33.900	29.056	354,432
2024-05-16	34.290	34.500	33.940	34.230	29.339	13,671
2024-05-15	34.560	34.640	33.960	34.030	29.168	3,593
2024-05-14	34.460	34.600	34.020	34.370	29.459	8,541
2024-05-13	34.500	34.720	33.860	34.560	29.622	1,058,803
2024-05-10	34.150	34.300	33.760	34.130	29.253	6,527
2024-05-09	34.170	34.280	33.840	34.010	29.150	4,469
2024-05-08	34.400	34.440	34.078	34.270	29.373	31,437
2024-05-07	34.150	34.380	33.800	34.130	29.253	5,930
2024-05-03	33.720	33.980	33.300	33.570	28.773	7,626
2024-05-02	35.610	35.680	35.200	35.440	28.850	66,702
2024-05-01	35.420	35.460	35.420	35.420	28.834	8,071
2024-04-30	35.540	35.880	34.820	35.420	28.834	22,398
2024-04-29	35.220	35.820	35.000	35.090	28.566	2,970
2024-04-26	34.520	35.180	34.280	34.760	28.297	44,860
2024-04-25	34.890	35.180	34.280	34.740	28.281	119,313
2024-04-24	35.170	35.460	34.953	35.320	28.753	84,944
2024-04-23	35.320	35.540	34.940	35.320	28.753	107,564
2024-04-22	35.120	35.480	35.120	35.400	28.818	156,348
2024-04-19	35.050	35.400	34.760	35.360	28.785	631,489
2024-04-18	36.490	36.880	34.840	35.480	28.883	228,368
2024-04-17	36.840	37.240	35.940	36.730	29.901	104,504
2024-04-16	36.960	37.280	36.460	36.690	29.868	84,478
2024-04-15	36.900	37.440	36.760	37.100	30.202	275,957
2024-04-12	37.060	37.480	36.860	37.210	30.291	189,649
2024-04-11	36.920	37.120	36.660	36.920	30.055	58,041
2024-04-10	37.230	37.520	36.690	36.690	29.868	123,770
2024-04-09	37.370	37.620	36.860	37.210	30.291	49,226
2024-04-08	37.270	37.660	37.180	37.510	30.536	100,047
2024-04-05	37.430	38.120	36.700	37.270	30.340	105,273
2024-04-04	37.900	38.260	37.720	37.960	30.902	35,177
2024-04-03	37.400	38.028	37.400	37.600	30.609	167,974
2024-04-02	37.620	38.100	37.340	37.370	30.422	105,443
2024-03-28	37.620	37.920	37.400	37.800	30.772	64,934
2024-03-27	37.760	38.060	37.560	37.780	30.755	58,534
2024-03-26	37.470	37.920	37.240	37.510	30.536	44,246
2024-03-25	37.230	37.580	37.120	37.350	30.405	42,189
2024-03-22	37.330	37.460	37.240	37.410	30.454	32,095
2024-03-21	37.470	37.940	37.020	37.510	30.536	40,913
2024-03-20	37.430	37.780	37.360	37.550	30.568	46,957
2024-03-19	37.270	37.600	37.100	37.330	30.389	433,083
2024-03-18	37.620	38.080	37.360	37.640	30.641	57,729
2024-03-15	37.470	37.840	37.240	37.680	30.674	1,047,012
2024-03-14	37.720	38.000	37.440	37.940	30.886	31,101

← NewerPage 11 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.