FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	30.110	30.860	29.940	30.400	23.878	30,228
2022-10-10	30.380	30.990	30.380	30.830	24.215	42,656
2022-10-07	31.125	31.170	30.605	31.045	24.384	23,822
2022-10-06	31.125	31.630	31.025	31.025	24.369	38,113
2022-10-05	31.380	31.530	30.970	31.350	24.624	44,265
2022-10-04	30.630	31.659	30.630	31.310	24.592	162,338
2022-10-03	30.420	30.683	29.950	30.590	24.027	424,258
2022-09-30	30.109	30.700	30.109	30.450	23.917	44,494
2022-09-29	30.810	30.860	29.880	30.130	23.666	72,721
2022-09-28	30.285	30.760	30.060	30.635	24.062	262,923
2022-09-27	30.245	30.490	30.080	30.265	23.772	59,671
2022-09-26	29.650	30.110	29.630	29.740	23.359	24,153
2022-09-23	30.120	30.120	29.390	29.730	23.351	69,459
2022-09-22	30.980	30.980	30.300	30.335	23.827	57,585
2022-09-21	31.620	31.630	31.300	31.575	24.800	29,000
2022-09-20	31.750	32.160	31.550	31.975	25.115	236,106
2022-09-16	32.310	32.310	31.640	31.730	24.922	29,229
2022-09-15	32.315	32.610	32.250	32.345	25.405	21,085
2022-09-14	32.295	32.500	32.080	32.315	25.382	24,889
2022-09-13	33.005	33.300	32.455	32.765	25.735	39,078
2022-09-12	32.850	33.130	32.800	32.920	25.857	238,762
2022-09-09	32.440	33.137	32.400	32.910	25.849	22,168
2022-09-08	32.500	32.910	32.010	32.410	25.456	47,690
2022-09-07	32.180	32.640	32.180	32.265	25.342	36,192
2022-09-06	32.110	32.570	32.110	32.130	25.236	64,165
2022-09-05	31.895	32.170	31.800	31.975	25.115	27,660
2022-09-02	31.880	32.370	31.880	32.295	25.366	497,854
2022-09-01	32.260	32.260	31.420	31.680	24.883	44,966
2022-08-31	32.500	32.980	32.354	32.580	25.590	58,307
2022-08-30	32.140	32.690	32.140	32.460	25.496	275,651
2022-08-26	33.845	33.860	32.590	32.830	25.786	46,598
2022-08-25	34.000	34.230	33.647	33.935	26.654	258,094
2022-08-24	33.300	33.770	33.140	33.700	26.470	21,130
2022-08-23	33.220	33.750	33.070	33.210	26.085	23,184
2022-08-22	34.210	34.210	33.370	33.620	26.407	42,733
2022-08-19	34.600	34.600	34.240	34.560	27.145	25,996
2022-08-18	34.335	34.680	34.280	34.365	26.992	15,392
2022-08-17	34.550	34.670	34.200	34.635	27.204	28,246
2022-08-16	35.005	35.020	34.290	34.440	27.051	49,306
2022-08-15	35.045	35.100	34.940	35.055	27.534	274,326
2022-08-12	34.780	35.130	34.780	34.950	27.451	281,173
2022-08-11	35.005	35.060	34.780	34.960	27.459	43,111
2022-08-10	34.500	34.980	34.330	34.970	27.467	65,706
2022-08-09	34.820	34.969	34.550	34.930	27.436	242,999
2022-08-08	34.625	35.020	34.430	34.705	27.259	40,484
2022-08-05	35.125	35.260	34.560	34.560	27.145	94,346
2022-08-04	35.230	35.300	35.000	35.260	27.695	49,180
2022-08-03	35.165	35.280	34.693	35.220	27.663	42,717
2022-08-02	35.150	35.150	34.605	34.605	27.180	40,289
2022-08-01	34.960	35.184	34.300	34.870	27.389	160,359
2022-07-29	34.220	35.650	34.220	35.280	27.711	107,011
2022-07-28	33.870	34.204	33.870	34.060	26.752	69,663
2022-07-27	33.360	34.140	33.360	33.865	26.599	83,225
2022-07-26	33.575	33.790	33.300	33.475	26.293	39,910
2022-07-25	33.990	33.990	33.550	33.750	26.509	22,657
2022-07-22	33.405	34.200	33.340	33.945	26.662	153,746
2022-07-21	33.320	33.650	33.200	33.650	26.430	27,668
2022-07-20	33.065	33.465	33.050	33.465	26.285	322,803
2022-07-19	32.250	33.190	32.250	32.850	25.802	212,003
2022-07-18	32.180	32.710	32.180	32.335	25.397	11,141

← NewerPage 18 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.