FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	31.620	31.620	30.700	30.850	25.114	51,875
2023-09-22	31.790	31.900	31.620	31.670	25.781	22,827
2023-09-21	32.300	32.300	31.820	32.140	26.164	37,250
2023-09-20	32.410	32.547	32.080	32.380	26.359	30,966
2023-09-19	32.140	32.300	31.920	32.200	26.213	288,318
2023-09-18	32.510	32.580	32.180	32.410	26.384	25,515
2023-09-15	32.730	32.980	32.560	32.860	26.750	192,288
2023-09-14	32.360	32.440	32.140	32.240	26.245	20,022
2023-09-13	31.890	32.570	31.660	32.570	26.514	284,102
2023-09-12	32.200	32.240	31.880	32.200	26.213	47,793
2023-09-11	32.490	32.720	32.200	32.650	26.579	24,731
2023-09-08	32.240	32.440	31.960	32.380	26.359	25,565
2023-09-07	32.430	32.480	32.180	32.410	26.384	53,835
2023-09-06	32.670	32.740	32.460	32.630	26.563	34,825
2023-09-05	32.860	32.960	32.700	32.750	26.661	25,896
2023-09-04	33.040	33.200	32.960	33.060	26.913	21,835
2023-09-01	33.430	33.600	33.000	33.080	26.929	17,876
2023-08-31	33.310	33.310	33.310	33.310	27.117	56,145
2023-08-30	33.210	33.540	33.180	33.470	27.247	17,343
2023-08-29	33.120	33.400	32.900	33.040	26.897	46,329
2023-08-25	32.490	32.780	32.430	32.430	26.400	29,836
2023-08-24	33.000	33.200	32.660	32.960	26.832	33,163
2023-08-23	32.530	32.860	32.500	32.510	26.465	23,534
2023-08-22	32.340	32.520	32.340	32.450	26.416	19,267
2023-08-21	32.280	32.520	32.280	32.450	26.416	14,092
2023-08-18	32.510	32.520	32.140	32.450	26.416	17,180
2023-08-17	32.820	32.820	32.560	32.730	26.644	25,405
2023-08-16	33.210	33.340	32.840	33.230	27.051	22,884
2023-08-15	33.180	33.420	33.160	33.330	27.133	40,161
2023-08-14	33.390	33.440	33.100	33.250	27.068	20,330
2023-08-11	33.820	33.860	33.360	33.820	27.532	18,551
2023-08-10	34.150	34.150	34.150	34.150	27.800	42,069
2023-08-09	33.390	33.700	33.300	33.530	27.296	25,708
2023-08-08	33.600	33.740	33.080	33.120	26.962	24,823
2023-08-07	33.600	33.940	33.520	33.800	27.515	196,919
2023-08-04	33.860	34.020	33.450	33.450	27.230	55,872
2023-08-03	34.400	34.400	33.780	34.250	27.882	47,638
2023-08-02	34.440	34.560	34.230	34.230	27.865	33,859
2023-08-01	34.500	34.680	34.400	34.420	28.020	35,218
2023-07-31	34.500	34.720	33.900	34.460	28.053	48,396
2023-07-28	34.900	34.900	33.500	34.440	28.036	153,697
2023-07-27	35.360	35.700	35.360	35.560	28.948	28,250
2023-07-26	34.900	35.287	34.900	35.050	28.533	40,012
2023-07-25	35.420	35.500	35.040	35.360	28.785	20,602
2023-07-24	35.300	35.520	35.300	35.340	28.769	13,401
2023-07-21	35.280	35.540	35.120	35.200	28.655	26,560
2023-07-20	35.110	35.240	35.040	35.150	28.614	19,141
2023-07-19	35.360	35.600	35.240	35.520	28.916	40,362
2023-07-18	35.380	35.440	35.200	35.440	28.850	12,580
2023-07-17	35.610	35.660	35.380	35.520	28.916	53,538
2023-07-14	35.770	35.940	35.620	35.730	29.087	21,470
2023-07-13	35.730	36.140	35.540	35.750	29.103	20,051
2023-07-12	35.130	35.620	35.020	35.560	28.948	192,655
2023-07-11	35.000	35.340	35.000	35.280	28.720	35,392
2023-07-10	34.810	35.160	34.640	34.720	28.264	27,112
2023-07-07	34.890	35.060	34.720	34.720	28.264	43,458
2023-07-06	35.500	35.500	34.820	35.300	28.737	84,009
2023-07-05	36.080	36.200	35.660	36.140	29.420	77,774
2023-07-04	36.120	36.320	36.120	36.220	29.485	26,954
2023-07-03	36.100	36.200	36.020	36.140	29.420	231,894

← NewerPage 14 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.