FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	38.340	38.570	38.340	38.400	30.161	250,438
2023-03-30	38.000	38.380	37.910	38.070	29.902	60,464
2023-03-29	37.380	37.900	37.360	37.495	29.450	39,606
2023-03-28	37.525	37.570	37.060	37.465	29.427	277,997
2023-03-27	37.030	37.360	37.030	37.145	29.175	41,733
2023-03-24	37.300	37.580	36.620	36.810	28.912	51,168
2023-03-23	37.760	37.760	37.400	37.730	29.635	23,465
2023-03-22	37.560	37.760	37.560	37.690	29.603	67,294
2023-03-21	37.300	37.620	37.300	37.380	29.360	30,534
2023-03-20	36.360	37.070	36.360	36.685	28.814	32,032
2023-03-17	36.360	36.850	36.360	36.685	28.814	85,228
2023-03-16	35.580	36.520	35.580	36.275	28.492	55,358
2023-03-15	36.225	36.400	35.120	35.465	27.856	34,011
2023-03-14	35.870	36.440	35.870	36.040	28.308	37,812
2023-03-13	36.655	36.870	35.800	36.140	28.386	70,156
2023-03-10	36.920	36.970	36.700	36.850	28.944	27,649
2023-03-09	37.135	37.340	37.035	37.035	29.089	16,570
2023-03-08	37.250	37.330	36.880	36.960	29.030	60,273
2023-03-07	37.680	37.680	37.338	37.600	29.533	337,347
2023-03-06	37.150	37.840	37.150	37.730	29.635	27,026
2023-03-03	37.380	37.450	37.170	37.350	29.336	54,873
2023-03-02	37.210	37.320	37.015	37.015	29.073	41,926
2023-03-01	37.380	37.670	37.190	37.505	29.458	60,726
2023-02-28	37.005	37.392	36.740	36.910	28.991	147,678
2023-02-27	36.980	37.230	36.800	36.850	28.944	193,267
2023-02-24	37.330	37.450	36.650	36.940	29.014	47,685
2023-02-23	37.545	37.770	37.328	37.670	29.588	24,885
2023-02-22	37.700	37.700	37.260	37.565	29.505	92,864
2023-02-21	37.661	37.661	36.990	37.380	29.360	79,128
2023-02-20	37.515	37.790	37.380	37.770	29.666	67,339
2023-02-17	37.075	37.570	36.980	37.065	29.113	105,699
2023-02-16	37.005	37.260	36.610	37.185	29.207	48,018
2023-02-15	38.310	38.310	36.240	36.460	28.637	224,253
2023-02-14	38.170	38.490	38.170	38.170	29.981	69,064
2023-02-13	37.700	38.147	37.700	37.875	29.749	66,802
2023-02-10	38.500	38.550	37.430	37.730	29.635	89,325
2023-02-09	38.920	39.460	38.584	38.655	30.361	67,376
2023-02-08	38.900	39.260	38.820	38.970	30.609	214,505
2023-02-07	39.300	39.490	38.850	39.330	30.892	31,893
2023-02-06	39.405	39.550	39.060	39.465	30.998	50,092
2023-02-03	39.425	39.624	39.270	39.415	30.958	41,354
2023-02-02	39.180	39.700	39.180	39.630	31.127	138,458
2023-02-01	39.445	39.600	39.150	39.330	30.892	232,199
2023-01-31	40.060	40.060	38.340	39.310	30.876	87,159
2023-01-30	40.500	40.880	40.354	40.500	31.811	32,116
2023-01-27	40.480	40.800	40.480	40.490	31.803	22,219
2023-01-26	40.530	40.940	40.390	40.870	32.101	29,005
2023-01-25	40.265	40.600	40.230	40.460	31.779	246,250
2023-01-24	40.050	40.240	40.050	40.050	31.457	35,418
2023-01-23	39.790	40.295	39.740	40.295	31.650	375,143
2023-01-20	39.640	40.210	39.590	39.680	31.167	72,655
2023-01-19	39.495	39.950	39.360	39.585	31.092	74,810
2023-01-18	39.560	39.850	39.560	39.780	31.245	49,194
2023-01-17	39.405	39.620	39.280	39.495	31.021	58,013
2023-01-16	39.500	39.780	39.500	39.700	31.182	33,054
2023-01-13	39.750	39.960	39.440	39.805	31.265	37,505
2023-01-12	39.270	39.980	39.260	39.320	30.884	45,106
2023-01-11	39.495	39.930	39.200	39.680	31.167	219,867
2023-01-10	39.405	39.720	39.200	39.270	30.844	99,899
2023-01-09	38.960	39.620	38.910	39.525	31.045	73,383

← NewerPage 16 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.