FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	33.180	33.640	32.900	33.060	26.913	143,750
2023-12-15	34.090	34.140	33.360	33.600	27.353	161,177
2023-12-14	33.920	34.440	33.700	33.720	27.450	103,295
2023-12-13	34.010	34.420	33.820	34.070	27.735	30,437
2023-12-12	34.110	34.480	34.020	34.190	27.833	29,661
2023-12-11	34.010	34.320	33.840	34.150	27.800	77,741
2023-12-08	33.740	34.140	33.560	33.800	27.515	77,674
2023-12-07	33.520	34.280	33.520	33.720	27.450	16,607
2023-12-06	33.820	34.160	33.820	33.860	27.564	53,436
2023-12-05	33.000	33.822	32.980	33.570	27.328	83,837
2023-12-04	33.000	33.400	32.960	33.160	26.994	44,275
2023-12-01	33.230	33.400	32.760	33.160	26.994	39,920
2023-11-30	33.080	33.240	32.900	33.020	26.880	158,287
2023-11-29	33.000	33.320	32.900	33.060	26.913	21,713
2023-11-28	33.000	33.240	32.600	32.770	26.677	24,597
2023-11-27	33.490	33.620	33.000	33.060	26.913	17,539
2023-11-24	33.470	33.600	33.100	33.370	27.165	22,528
2023-11-23	33.180	33.520	33.060	33.250	27.068	20,874
2023-11-22	32.800	33.342	32.400	33.040	26.897	23,105
2023-11-21	32.840	33.200	32.540	33.020	26.880	29,954
2023-11-20	32.620	32.900	32.620	32.750	26.661	45,399
2023-11-17	32.530	32.840	32.240	32.510	26.465	50,331
2023-11-16	32.590	32.700	32.240	32.430	26.400	51,573
2023-11-15	32.320	32.600	32.020	32.360	26.343	60,819
2023-11-14	31.750	32.280	31.060	32.100	26.132	62,474
2023-11-13	31.500	31.960	31.300	31.930	25.993	15,234
2023-11-10	31.610	31.820	31.200	31.560	25.692	39,006
2023-11-09	31.220	31.720	31.060	31.670	25.781	217,122
2023-11-08	30.890	31.340	30.680	30.910	25.163	338,112
2023-11-07	30.950	31.150	30.280	31.150	25.358	65,039
2023-11-06	30.600	31.060	30.340	30.700	24.992	244,178
2023-11-03	30.640	30.860	30.320	30.640	24.943	40,282
2023-11-02	30.290	30.880	30.180	30.620	24.927	197,111
2023-11-01	30.420	30.720	30.020	30.050	24.463	87,330
2023-10-31	30.400	30.780	30.320	30.580	24.894	70,045
2023-10-30	30.420	30.900	30.420	30.580	24.894	31,918
2023-10-27	30.580	30.840	30.380	30.540	24.862	38,466
2023-10-26	30.400	30.780	29.920	30.520	24.845	64,053
2023-10-25	30.640	30.640	30.180	30.420	24.764	48,481
2023-10-24	30.010	30.500	29.820	30.330	24.691	50,251
2023-10-23	29.960	30.100	29.440	29.920	24.357	50,444
2023-10-20	29.000	29.940	28.240	29.570	24.072	408,922
2023-10-19	29.020	29.400	28.840	29.370	23.909	39,434
2023-10-18	29.760	29.920	29.218	29.370	23.909	23,817
2023-10-17	30.150	30.440	29.760	30.190	24.577	78,910
2023-10-16	30.010	30.282	29.840	30.050	24.463	35,098
2023-10-13	30.580	30.580	30.000	30.050	24.463	36,527
2023-10-12	30.870	31.280	30.614	30.640	24.943	44,010
2023-10-11	31.050	31.540	30.880	31.050	25.277	29,313
2023-10-10	30.740	31.380	30.620	31.320	25.497	39,800
2023-10-09	30.660	30.880	30.400	30.620	24.927	32,386
2023-10-06	30.600	30.840	30.300	30.810	25.081	40,918
2023-10-05	30.440	30.860	30.440	30.580	24.894	37,241
2023-10-04	30.050	30.400	30.000	30.110	24.512	37,676
2023-10-03	30.230	30.440	30.098	30.330	24.691	33,931
2023-10-02	30.910	31.120	30.398	30.480	24.813	42,103
2023-09-29	30.740	31.120	30.740	30.890	25.146	38,269
2023-09-28	30.520	30.560	30.340	30.420	24.764	84,553
2023-09-27	30.890	31.180	30.640	30.680	24.976	48,727
2023-09-26	30.720	31.130	30.700	31.130	25.342	50,345

← NewerPage 13 of 22 · 1,262 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.