FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	38.530	39.000	38.510	38.590	30.310	29,760
2023-01-05	38.550	38.990	38.550	38.590	30.310	193,944
2023-01-04	38.390	38.900	38.390	38.470	30.216	286,208
2023-01-03	38.170	38.670	38.170	38.180	29.988	30,040
2022-12-30	37.800	37.800	37.530	37.730	29.635	21,829
2022-12-29	37.445	37.860	37.400	37.485	29.442	18,318
2022-12-28	37.670	37.860	37.460	37.835	29.717	34,755
2022-12-23	37.835	37.890	37.620	37.730	29.635	10,482
2022-12-22	38.100	38.480	37.850	38.355	30.126	17,085
2022-12-21	38.070	38.330	38.070	38.070	29.902	124,627
2022-12-20	37.520	38.200	37.520	38.160	29.973	200,463
2022-12-19	37.850	38.340	37.850	37.975	29.827	139,418
2022-12-16	38.500	38.580	37.975	37.975	29.827	104,706
2022-12-15	38.920	39.010	38.500	38.850	30.515	47,914
2022-12-14	39.005	39.150	38.460	38.850	30.515	35,818
2022-12-13	38.910	39.640	38.910	39.435	30.974	51,786
2022-12-12	38.500	38.920	38.440	38.560	30.287	53,506
2022-12-09	38.350	38.860	38.350	38.410	30.169	80,050
2022-12-08	38.275	38.400	38.060	38.265	30.055	39,850
2022-12-07	38.245	38.430	38.140	38.255	30.047	35,898
2022-12-06	37.920	38.570	37.920	38.400	30.161	51,912
2022-12-05	38.150	38.300	37.973	38.215	30.016	54,202
2022-12-02	37.830	38.480	37.830	38.410	30.169	320,311
2022-12-01	38.220	38.220	37.705	38.205	30.008	72,168
2022-11-30	37.370	38.250	37.370	38.235	30.032	144,987
2022-11-29	37.505	37.910	37.310	37.825	29.710	52,691
2022-11-28	37.310	37.610	37.310	37.330	29.321	26,887
2022-11-25	37.340	37.595	37.340	37.390	29.368	21,598
2022-11-24	37.270	37.580	37.210	37.280	29.281	19,077
2022-11-23	37.005	37.270	36.810	37.055	29.105	42,716
2022-11-22	36.970	37.420	36.440	37.260	29.266	139,725
2022-11-21	35.940	36.930	35.940	36.615	28.759	75,204
2022-11-18	35.670	35.920	35.420	35.660	28.009	33,961
2022-11-17	35.495	35.830	35.220	35.670	28.017	74,290
2022-11-16	35.690	36.190	35.400	35.535	27.911	304,685
2022-11-15	35.730	36.250	35.730	35.865	28.170	35,910
2022-11-14	35.580	36.020	35.580	35.835	28.146	34,554
2022-11-11	35.750	36.240	35.750	35.825	28.139	29,684
2022-11-10	34.450	35.690	34.450	35.585	27.950	68,345
2022-11-09	34.930	34.930	34.500	34.800	27.334	33,920
2022-11-08	34.605	35.080	34.410	34.950	27.451	35,303
2022-11-07	34.190	34.800	34.190	34.755	27.298	42,994
2022-11-04	34.170	34.390	33.580	34.170	26.839	47,823
2022-11-03	34.000	34.150	33.170	34.010	26.713	60,128
2022-11-02	33.720	34.180	33.720	33.955	26.670	80,783
2022-11-01	33.240	33.850	33.240	33.825	26.568	41,344
2022-10-31	32.450	33.150	32.370	32.900	25.841	38,030
2022-10-28	31.700	32.380	31.450	32.070	25.189	36,630
2022-10-27	32.340	32.340	31.980	32.160	25.260	64,548
2022-10-26	32.100	32.413	32.020	32.235	25.319	422,346
2022-10-25	31.965	32.353	31.900	32.080	25.197	166,061
2022-10-24	31.770	32.210	31.550	31.915	25.068	29,783
2022-10-21	31.780	31.780	31.500	31.610	24.828	28,866
2022-10-20	31.610	32.020	31.610	32.020	25.150	119,974
2022-10-19	32.040	32.040	31.490	31.895	25.052	33,930
2022-10-18	32.000	32.350	31.989	32.215	25.303	28,431
2022-10-17	31.565	31.873	31.010	31.760	24.946	102,218
2022-10-14	31.135	31.500	30.770	31.200	24.506	47,243
2022-10-13	29.830	30.940	29.830	30.275	23.779	56,431
2022-10-12	30.245	30.610	29.820	29.895	23.481	51,667

← NewerPage 17 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.