FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	31.855	32.038	31.510	31.640	24.852	28,683
2022-07-14	31.720	32.030	31.560	31.650	24.859	254,117
2022-07-13	31.445	31.800	31.010	31.640	24.852	26,786
2022-07-12	31.405	31.670	31.090	31.670	24.875	245,506
2022-07-11	31.505	31.730	31.090	31.730	24.922	37,482
2022-07-08	31.560	31.560	31.230	31.485	24.730	43,986
2022-07-07	31.270	31.900	31.270	31.585	24.808	79,548
2022-07-06	31.185	31.440	31.050	31.250	24.545	25,255
2022-07-05	30.605	31.290	30.510	30.725	24.133	191,856
2022-07-04	31.370	31.730	30.735	30.735	24.141	77,970
2022-07-01	31.700	31.700	30.110	31.465	24.714	187,653
2022-06-30	33.340	33.360	32.550	32.580	25.590	50,411
2022-06-29	33.610	33.780	33.100	33.175	26.057	33,734
2022-06-28	33.770	34.240	33.770	34.050	26.744	48,107
2022-06-27	33.600	34.100	33.600	33.600	26.391	40,142
2022-06-24	33.320	33.960	33.320	33.835	26.576	26,660
2022-06-23	33.475	33.720	33.000	33.125	26.018	33,316
2022-06-22	33.495	33.670	32.660	33.310	26.163	428,653
2022-06-21	33.455	33.600	33.250	33.340	26.187	42,284
2022-06-20	32.700	33.240	32.700	33.230	26.100	28,077
2022-06-17	32.400	33.240	32.400	32.675	25.664	95,931
2022-06-16	32.830	32.910	32.250	32.275	25.350	85,919
2022-06-15	32.120	33.230	32.120	32.755	25.727	129,044
2022-06-14	32.400	32.840	32.030	32.285	25.358	138,794
2022-06-13	33.160	33.160	32.310	32.765	25.735	165,885
2022-06-10	33.895	33.980	33.510	33.805	26.552	104,191
2022-06-09	33.600	34.090	33.600	33.825	26.568	33,587
2022-06-08	34.295	34.350	33.420	33.565	26.364	26,181
2022-06-07	33.935	34.249	33.700	33.805	26.552	590,698
2022-06-06	34.315	34.450	33.980	34.335	26.968	19,197
2022-06-01	34.120	34.350	33.370	33.630	26.415	50,296
2022-05-31	34.940	34.940	33.880	34.070	26.760	211,465
2022-05-30	35.135	35.240	34.790	34.940	27.444	276,069
2022-05-27	34.880	35.310	34.880	35.005	27.495	54,415
2022-05-26	34.635	34.980	34.350	34.470	27.074	273,502
2022-05-25	34.215	34.440	33.660	34.140	26.815	242,280
2022-05-24	34.605	35.020	34.067	34.275	26.921	115,305
2022-05-23	34.655	35.060	34.620	35.005	27.495	20,564
2022-05-20	34.220	35.190	34.220	34.755	27.298	26,373
2022-05-19	34.630	34.630	34.090	34.140	26.815	39,035
2022-05-18	34.910	35.080	34.600	34.910	27.420	69,088
2022-05-17	35.075	35.290	34.760	35.155	27.612	32,613
2022-05-16	34.800	35.070	34.380	34.880	27.396	40,457
2022-05-13	33.485	34.960	33.060	34.500	27.098	157,089
2022-05-12	32.345	32.810	31.870	32.420	25.464	131,039
2022-05-11	32.820	32.820	32.280	32.295	25.366	517,378
2022-05-10	32.440	32.750	32.090	32.715	25.696	244,940
2022-05-09	34.040	34.190	32.039	32.530	25.551	164,179
2022-05-06	34.280	34.280	33.620	34.030	26.729	66,273
2022-05-05	35.700	36.180	34.040	34.440	27.051	124,383
2022-05-04	35.600	36.020	35.535	35.535	27.911	664,186
2022-05-03	34.780	35.640	34.780	35.230	27.671	144,808
2022-04-29	35.600	36.000	35.600	35.845	27.180	144,517
2022-04-28	35.185	35.600	35.135	35.135	26.642	89,865
2022-04-27	34.655	35.074	34.270	35.025	26.559	109,235
2022-04-26	35.240	35.240	34.610	34.960	26.509	561,251
2022-04-25	35.075	35.400	34.380	34.850	26.426	125,156
2022-04-22	36.650	36.650	34.820	35.250	26.729	402,113
2022-04-21	35.955	37.250	35.920	36.715	27.840	343,475
2022-04-20	35.610	36.150	35.570	36.150	27.412	165,514

← NewerPage 19 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.