FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	36.655	36.990	36.040	36.450	27.639	78,403
2022-01-20	36.550	37.330	36.550	36.570	27.730	184,876
2022-01-19	36.570	36.710	36.260	36.375	27.582	66,581
2022-01-18	36.510	36.950	36.380	36.830	27.927	429,893
2022-01-17	37.045	37.590	36.800	37.145	28.166	54,307
2022-01-14	37.545	37.960	37.510	37.575	28.492	61,241
2022-01-13	37.805	37.980	37.600	37.700	28.587	34,090
2022-01-12	38.000	38.340	37.814	38.255	29.008	563,647
2022-01-11	38.140	38.700	37.950	38.325	29.061	36,986
2022-01-10	38.605	39.210	38.400	38.675	29.326	272,575
2022-01-07	38.745	38.900	38.390	38.655	29.311	337,787
2022-01-06	39.020	39.020	38.630	38.840	29.451	169,183
2022-01-05	39.045	39.600	38.940	39.035	29.599	40,928
2022-01-04	38.970	39.370	38.970	39.015	29.584	37,261
2021-12-31	38.970	39.091	38.770	38.980	29.558	2,127
2021-12-30	38.450	39.080	38.450	39.075	29.630	12,220
2021-12-29	38.365	39.080	38.365	38.365	29.091	39,404
2021-12-24	38.675	38.870	38.675	38.675	29.326	7,163
2021-12-23	38.520	39.010	38.440	38.550	29.232	115,775
2021-12-22	38.010	38.440	38.010	38.060	28.860	41,602
2021-12-21	37.895	37.999	37.340	37.865	28.712	263,876
2021-12-20	37.005	37.870	36.870	37.455	28.401	134,084
2021-12-17	36.470	37.304	36.310	37.095	28.128	231,569
2021-12-16	37.330	37.690	36.790	37.045	28.090	259,674
2021-12-15	37.300	37.660	37.200	37.350	28.322	120,504
2021-12-14	38.245	38.290	37.298	37.620	28.526	105,340
2021-12-13	39.300	39.380	38.240	38.530	29.216	82,893
2021-12-10	39.445	39.540	39.190	39.310	29.808	44,389
2021-12-09	39.370	39.600	39.140	39.370	29.853	748,743
2021-12-08	39.405	40.000	39.187	39.815	30.191	4,014,652
2021-12-07	39.650	40.040	39.230	39.740	30.134	404,890
2021-12-06	39.200	39.570	39.150	39.465	29.925	62,328
2021-12-03	39.650	39.800	39.070	39.210	29.732	80,378
2021-12-02	41.140	41.140	39.110	39.435	29.903	320,557
2021-12-01	40.810	41.660	40.810	41.515	31.480	83,609
2021-11-30	41.760	41.780	40.900	41.025	31.108	120,975
2021-11-29	41.575	42.080	41.575	41.575	31.525	216,314
2021-11-26	42.000	42.050	41.030	41.955	31.813	84,572
2021-11-25	42.110	42.580	42.110	42.420	32.166	29,539
2021-11-24	42.400	42.610	41.880	41.945	31.806	157,879
2021-11-23	42.695	43.030	41.960	42.540	32.257	56,125
2021-11-22	42.830	43.190	42.830	43.145	32.716	45,512
2021-11-19	43.035	43.290	42.966	43.085	32.670	24,508
2021-11-18	43.115	43.740	42.940	43.095	32.678	50,222
2021-11-17	43.300	43.845	43.270	43.845	33.247	47,343
2021-11-16	43.895	44.200	43.350	43.465	32.958	41,957
2021-11-15	43.640	44.210	43.640	43.640	33.091	28,598
2021-11-12	44.450	44.460	43.840	44.400	33.667	32,513
2021-11-11	44.500	44.860	44.400	44.480	33.728	27,322
2021-11-10	45.230	45.360	44.200	44.255	33.557	38,726
2021-11-09	45.095	45.740	45.095	45.200	34.274	24,897
2021-11-08	45.110	45.650	45.110	45.360	34.395	74,899
2021-11-05	45.515	45.750	45.330	45.660	34.623	44,087
2021-11-04	44.810	45.750	44.810	45.230	34.297	42,233
2021-11-03	44.615	45.020	44.400	44.410	33.675	36,548
2021-11-02	45.420	45.420	44.640	44.870	34.024	42,988
2021-11-01	44.970	46.090	44.940	45.720	34.668	45,164
2021-10-29	44.745	44.900	44.470	44.725	33.914	36,424
2021-10-28	44.430	44.990	44.220	44.480	33.728	41,314
2021-10-27	44.090	44.990	44.090	44.765	33.944	254,250

← NewerPage 21 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.