FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	35.805	36.020	35.590	35.690	27.063	47,613
2022-04-14	34.900	35.905	34.900	35.905	27.226	93,617
2022-04-13	35.090	35.090	34.375	34.375	26.066	72,413
2022-04-12	34.810	35.090	34.512	34.655	26.278	413,343
2022-04-11	35.095	35.100	34.730	35.045	26.574	33,984
2022-04-08	35.045	35.540	34.810	34.870	26.441	180,923
2022-04-07	35.260	35.336	34.940	35.085	26.604	291,931
2022-04-06	35.790	35.990	34.920	35.340	26.797	539,305
2022-04-05	36.110	36.110	35.415	35.415	26.854	52,675
2022-04-04	35.425	36.040	35.220	35.815	27.158	107,239
2022-04-01	36.000	36.090	35.040	35.340	26.797	122,710
2022-03-31	36.675	36.680	35.730	35.945	27.256	88,447
2022-03-30	37.070	37.070	36.548	36.980	28.041	77,338
2022-03-29	37.005	37.090	36.800	36.990	28.049	87,292
2022-03-28	36.460	37.010	36.460	37.005	28.060	64,654
2022-03-25	36.550	36.979	36.400	36.570	27.730	76,125
2022-03-24	36.980	36.980	36.490	36.830	27.927	83,712
2022-03-23	37.250	37.700	36.738	36.840	27.935	74,636
2022-03-22	37.035	37.430	36.900	36.930	28.003	59,356
2022-03-21	37.300	37.300	36.680	37.175	28.189	61,818
2022-03-18	36.695	37.526	36.300	37.185	28.196	111,909
2022-03-17	36.900	36.944	36.300	36.830	27.927	77,113
2022-03-16	35.600	36.820	35.500	36.765	27.878	77,725
2022-03-15	34.675	35.300	34.350	35.300	26.767	56,881
2022-03-14	35.065	35.350	34.760	35.155	26.657	47,463
2022-03-11	34.360	35.430	34.360	35.125	26.634	45,560
2022-03-10	35.435	35.500	34.210	34.355	26.051	162,532
2022-03-09	33.990	35.410	33.990	35.005	26.543	86,338
2022-03-08	34.100	35.050	33.479	33.790	25.622	145,726
2022-03-07	33.895	35.490	33.870	35.005	26.543	92,032
2022-03-04	35.230	35.660	34.740	35.230	26.714	131,053
2022-03-03	36.900	36.900	35.607	36.265	27.499	103,804
2022-03-02	36.350	37.170	36.350	36.860	27.950	172,852
2022-03-01	37.050	37.050	36.482	36.940	28.011	146,403
2022-02-28	35.550	37.350	35.550	37.280	28.269	119,563
2022-02-25	35.760	36.290	35.430	35.915	27.233	288,054
2022-02-24	35.035	36.150	35.000	36.060	27.343	144,439
2022-02-23	36.170	36.860	36.170	36.655	27.795	44,839
2022-02-22	35.400	36.250	35.400	36.050	27.336	64,475
2022-02-21	37.170	37.170	35.850	36.010	27.306	59,748
2022-02-18	37.710	37.710	36.590	36.590	27.745	88,134
2022-02-17	37.965	37.990	36.880	37.600	28.511	186,775
2022-02-16	38.160	39.550	37.330	37.415	28.371	251,298
2022-02-15	36.309	37.060	36.309	37.015	28.068	47,103
2022-02-14	36.010	36.170	35.430	35.730	27.093	53,662
2022-02-11	36.460	37.165	35.950	37.165	28.181	53,943
2022-02-10	36.215	36.880	36.140	36.765	27.878	75,625
2022-02-09	36.000	36.220	35.770	36.040	27.328	68,721
2022-02-08	36.205	36.460	35.770	36.245	27.484	59,313
2022-02-07	35.280	36.480	35.280	36.150	27.412	77,466
2022-02-04	36.160	36.400	35.350	35.835	27.173	30,459
2022-02-03	37.180	37.180	36.140	36.470	27.654	75,948
2022-02-02	37.045	37.590	37.020	37.055	28.098	62,290
2022-02-01	36.820	37.080	36.620	36.830	27.927	311,534
2022-01-31	36.590	36.750	35.850	36.675	27.810	112,718
2022-01-28	35.610	36.640	35.610	36.500	27.677	241,966
2022-01-27	35.075	35.770	34.960	35.380	26.828	91,196
2022-01-26	36.000	36.410	35.730	36.160	27.419	46,842
2022-01-25	35.520	36.100	35.520	35.855	27.188	202,878
2022-01-24	36.150	36.330	34.970	35.260	26.737	201,591

← NewerPage 20 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.