FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	37.720	38.000	37.440	37.940	30.886	31,101
2024-03-13	37.510	37.980	37.320	37.490	30.519	68,067
2024-03-12	37.060	37.561	36.640	37.060	30.169	182,607
2024-03-11	36.670	37.200	36.560	36.860	30.006	31,141
2024-03-08	36.630	37.200	36.440	36.800	29.958	38,882
2024-03-07	36.840	37.240	36.400	36.610	29.803	95,413
2024-03-06	38.030	38.380	36.900	37.250	30.324	98,462
2024-03-05	38.310	38.740	38.040	38.270	31.154	62,931
2024-03-04	38.860	38.860	38.180	38.250	31.138	63,438
2024-03-01	38.680	39.160	38.480	38.970	31.724	98,763
2024-02-29	39.400	39.600	38.240	38.660	31.472	144,028
2024-02-28	38.700	39.360	38.320	39.320	32.009	67,227
2024-02-27	38.810	39.180	38.400	38.440	31.293	32,170
2024-02-26	38.990	39.540	38.920	39.170	31.887	272,817
2024-02-23	39.280	39.440	39.060	39.220	31.928	45,291
2024-02-22	38.890	39.320	38.500	39.030	31.773	269,037
2024-02-21	38.600	38.960	38.460	38.560	31.390	33,464
2024-02-20	38.890	39.260	38.480	39.030	31.773	42,566
2024-02-19	39.220	39.620	38.780	39.170	31.887	31,556
2024-02-16	38.910	39.480	38.740	39.170	31.887	45,360
2024-02-15	38.990	39.320	38.400	39.010	31.757	67,775
2024-02-14	38.700	38.940	38.420	38.830	31.610	60,591
2024-02-13	38.580	38.900	38.000	38.580	31.407	139,804
2024-02-12	38.740	39.140	38.520	38.740	31.537	55,025
2024-02-09	38.440	38.900	38.300	38.540	31.374	49,173
2024-02-08	38.310	38.780	38.100	38.460	31.309	44,395
2024-02-07	38.160	39.500	38.160	38.440	31.293	60,562
2024-02-06	38.170	38.700	38.140	38.250	31.138	74,742
2024-02-05	38.010	38.320	37.820	38.170	31.073	51,896
2024-02-02	38.310	38.640	37.940	38.400	31.260	491,581
2024-02-01	37.510	38.240	37.340	37.800	30.772	423,315
2024-01-31	37.550	37.860	37.300	37.620	30.625	156,112
2024-01-30	37.980	38.360	37.380	37.430	30.470	50,662
2024-01-29	37.330	38.080	37.120	38.050	30.975	98,388
2024-01-26	36.920	37.560	36.620	37.270	30.340	336,199
2024-01-25	36.670	37.500	36.580	37.410	30.454	93,890
2024-01-24	36.080	36.660	35.860	35.950	29.266	65,067
2024-01-23	36.690	37.040	36.000	36.510	29.722	144,815
2024-01-22	35.010	36.940	34.140	36.320	29.567	233,289
2024-01-19	34.090	34.360	33.640	34.070	27.735	52,944
2024-01-18	33.600	34.100	33.280	34.030	27.703	44,598
2024-01-17	33.430	33.820	32.000	33.370	27.165	45,415
2024-01-16	33.100	33.660	32.900	33.600	27.353	81,081
2024-01-15	33.210	33.280	32.720	33.000	26.864	26,976
2024-01-12	32.690	33.200	32.500	32.750	26.661	35,081
2024-01-11	32.670	32.940	32.020	32.800	26.701	42,659
2024-01-10	32.380	33.180	32.340	32.340	26.327	53,056
2024-01-09	33.120	33.480	32.880	33.230	27.051	25,368
2024-01-08	32.820	33.160	32.560	32.820	26.718	31,164
2024-01-05	33.000	33.253	32.580	32.960	26.832	48,199
2024-01-04	33.620	33.900	32.943	33.140	26.978	42,755
2024-01-03	33.060	33.680	32.880	33.620	27.369	96,069
2024-01-02	33.020	33.420	32.720	33.390	27.182	47,216
2023-12-29	32.590	32.880	32.440	32.670	26.596	31,785
2023-12-28	32.880	32.980	32.480	32.920	26.799	16,834
2023-12-27	32.590	32.940	32.400	32.750	26.661	31,470
2023-12-22	32.750	32.960	32.500	32.770	26.677	24,844
2023-12-21	32.900	33.280	32.600	32.940	26.815	113,248
2023-12-20	33.100	33.340	32.840	33.210	27.035	123,510
2023-12-19	33.100	33.480	32.980	33.310	27.117	30,657

← NewerPage 12 of 22 · 1,269 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.