FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	24.770	24.820	24.420	24.750	22.697	25,838
2025-11-07	24.880	25.060	24.640	24.900	22.835	546,695
2025-11-06	24.960	25.040	24.660	24.820	22.762	261,520
2025-11-05	24.800	25.020	24.260	24.730	22.679	115,493
2025-11-04	25.060	25.060	24.800	24.920	22.853	56,982
2025-11-03	25.490	25.680	25.000	25.180	23.092	130,786
2025-10-31	25.350	25.440	25.100	25.350	23.248	27,174
2025-10-30	25.380	25.380	25.200	25.350	23.248	33,641
2025-10-29	25.840	26.300	25.320	25.370	23.266	223,713
2025-10-28	26.190	26.280	25.900	26.130	23.963	131,846
2025-10-27	26.460	26.460	26.180	26.420	24.229	35,113
2025-10-24	26.310	26.400	26.140	26.270	24.091	28,220
2025-10-23	26.210	26.400	26.158	26.230	24.055	92,837
2025-10-22	26.330	26.340	25.920	26.230	24.055	33,691
2025-10-21	26.520	26.560	26.140	26.460	24.266	95,664
2025-10-20	26.810	27.000	26.260	26.290	24.110	51,500
2025-10-17	26.680	26.680	26.400	26.600	24.394	190,532
2025-10-16	26.960	26.960	26.080	26.700	24.486	261,102
2025-10-15	28.120	28.120	27.660	28.080	25.751	21,031
2025-10-14	27.610	27.960	27.300	27.630	25.338	15,930
2025-10-13	27.790	28.260	27.620	27.890	25.577	17,403
2025-10-10	27.950	28.440	27.360	27.850	25.540	37,163
2025-10-09	28.180	28.180	27.860	28.080	25.751	21,927
2025-10-08	27.830	28.200	27.700	28.000	25.678	14,654
2025-10-07	28.300	28.380	27.881	28.320	25.971	17,147
2025-10-06	28.600	28.600	27.980	28.140	25.806	34,799
2025-10-03	28.630	28.740	28.460	28.650	26.274	150,339
2025-10-02	28.490	29.020	28.460	28.550	26.182	32,342
2025-10-01	28.470	28.600	28.340	28.510	26.145	28,371
2025-09-30	28.280	28.860	28.260	28.360	26.008	68,933
2025-09-29	28.280	28.420	28.120	28.180	25.843	18,631
2025-09-26	28.120	28.580	28.120	28.410	26.054	42,610
2025-09-25	28.630	28.700	28.340	28.570	26.201	80,834
2025-09-24	28.750	28.920	28.700	28.750	26.366	16,263
2025-09-23	28.460	28.920	28.460	28.570	26.201	219,990
2025-09-22	28.490	28.740	27.880	28.650	26.274	286,864
2025-09-19	28.430	28.780	28.297	28.610	26.237	69,222
2025-09-18	28.610	28.760	28.440	28.610	26.237	75,520
2025-09-17	28.860	28.860	28.360	28.380	26.026	109,288
2025-09-16	28.840	29.000	28.480	28.670	26.292	40,777
2025-09-15	28.630	28.860	28.040	28.610	26.237	221,130
2025-09-12	28.450	28.580	28.300	28.430	26.072	77,378
2025-09-11	28.360	28.440	28.160	28.200	25.861	54,398
2025-09-10	28.440	28.440	28.120	28.280	25.935	486,940
2025-09-09	28.410	28.500	28.060	28.410	26.054	75,528
2025-09-08	27.950	28.340	27.840	28.300	25.953	55,899
2025-09-05	27.790	28.060	27.700	27.790	25.485	27,004
2025-09-04	27.300	27.780	27.120	27.610	25.320	25,502
2025-09-03	27.150	27.460	26.980	27.200	24.944	134,634
2025-09-02	27.400	27.720	27.160	27.540	25.256	13,257
2025-09-01	27.690	27.820	27.420	27.730	25.430	21,767
2025-08-29	27.830	27.860	27.420	27.830	25.522	35,509
2025-08-28	27.790	28.380	27.560	27.830	25.522	18,412
2025-08-27	27.610	27.800	27.560	27.690	25.393	24,187
2025-08-26	27.820	27.820	27.160	27.440	25.164	78,914
2025-08-22	28.240	28.580	28.200	28.260	25.916	8,946
2025-08-21	28.480	28.480	28.140	28.380	26.026	12,921
2025-08-20	28.430	28.500	28.180	28.260	25.916	15,407
2025-08-19	28.200	28.420	28.000	28.060	25.733	12,374
2025-08-18	28.020	28.140	27.940	27.950	25.632	9,885

← NewerPage 5 of 22 · 1,268 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.