FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	35.870	36.200	35.740	35.890	29.217	39,985
2023-06-29	35.790	35.980	35.640	35.750	29.103	22,278
2023-06-28	35.500	35.800	35.340	35.630	29.005	29,076
2023-06-27	35.500	35.580	35.240	35.540	28.932	106,813
2023-06-26	35.300	35.700	35.280	35.560	28.948	131,952
2023-06-23	35.383	35.640	35.383	35.480	28.883	26,530
2023-06-22	35.660	35.660	35.220	35.480	28.883	27,989
2023-06-21	36.260	36.280	35.860	36.120	29.404	35,475
2023-06-20	36.200	36.240	35.980	36.080	29.371	14,505
2023-06-19	37.040	37.104	36.200	36.320	29.567	26,812
2023-06-16	36.900	37.370	36.840	37.370	30.422	190,860
2023-06-15	36.820	36.940	36.520	36.860	30.006	25,948
2023-06-14	36.960	37.240	36.953	37.000	30.120	61,902
2023-06-13	37.120	37.160	36.620	37.100	30.202	48,186
2023-06-12	36.570	37.160	36.500	37.160	30.251	60,801
2023-06-09	36.490	36.500	36.280	36.470	29.689	18,796
2023-06-08	35.890	36.360	35.816	36.360	29.599	34,750
2023-06-07	36.320	36.320	35.960	36.260	29.518	116,262
2023-06-06	36.240	36.540	36.200	36.200	29.469	165,792
2023-06-05	36.840	36.920	36.344	36.750	29.917	45,159
2023-06-02	36.510	36.800	36.360	36.550	29.754	100,309
2023-06-01	36.320	36.620	36.320	36.380	29.616	188,228
2023-05-31	36.490	36.760	35.990	36.320	29.567	59,859
2023-05-30	37.290	37.400	36.539	36.750	29.917	32,030
2023-05-26	36.880	37.400	36.840	37.310	30.373	187,272
2023-05-25	36.940	36.940	36.620	36.920	30.055	22,835
2023-05-24	37.560	37.560	36.700	36.900	30.039	49,862
2023-05-23	38.110	38.200	37.740	37.940	30.886	13,823
2023-05-22	38.010	38.180	37.640	37.800	30.772	135,533
2023-05-19	37.470	37.620	37.180	37.430	30.470	180,901
2023-05-18	37.430	37.540	37.220	37.490	30.519	200,581
2023-05-17	37.370	37.380	37.200	37.330	30.389	356,191
2023-05-16	37.390	37.440	37.220	37.250	30.324	33,377
2023-05-15	37.290	37.580	37.120	37.490	30.519	455,906
2023-05-12	37.570	37.760	37.300	37.720	30.707	1,616,340
2023-05-11	37.480	37.920	37.480	37.680	30.674	286,329
2023-05-10	37.700	37.700	37.420	37.570	30.584	24,337
2023-05-09	37.660	37.660	37.400	37.550	30.568	200,533
2023-05-05	37.450	38.800	37.360	37.640	30.641	217,284
2023-05-04	39.040	39.040	38.600	38.970	30.609	28,464
2023-05-03	38.600	39.200	38.460	38.830	30.499	53,828
2023-05-02	38.700	38.820	38.420	38.740	30.428	55,497
2023-04-28	38.910	39.040	38.500	38.830	30.499	58,304
2023-04-27	39.050	39.140	38.620	39.030	30.656	50,605
2023-04-26	38.620	39.080	38.620	38.810	30.483	127,944
2023-04-25	38.850	39.000	38.660	38.950	30.593	39,646
2023-04-24	38.780	39.140	38.780	38.850	30.515	720,701
2023-04-21	38.580	38.860	38.460	38.560	30.287	46,507
2023-04-20	39.500	39.560	38.380	38.580	30.303	101,717
2023-04-19	39.670	39.760	39.160	39.730	31.206	59,529
2023-04-18	39.520	40.280	39.460	40.080	31.481	38,641
2023-04-17	39.040	39.540	39.040	39.170	30.766	31,176
2023-04-14	39.110	39.200	38.840	39.150	30.750	44,026
2023-04-13	38.600	39.260	38.600	38.780	30.460	70,023
2023-04-12	38.520	38.740	38.020	38.030	29.871	36,642
2023-04-11	38.700	39.040	38.520	38.720	30.413	114,077
2023-04-06	38.270	38.660	38.180	38.230	30.028	59,580
2023-04-05	38.010	38.300	37.900	38.070	29.902	69,625
2023-04-04	38.170	38.360	37.914	38.130	29.949	52,098
2023-04-03	38.090	38.360	37.960	38.350	30.122	147,126

← NewerPage 15 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.