FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	32.880	32.960	32.520	32.670	28.002	51,293
2025-05-21	33.060	33.060	32.580	32.940	28.233	42,950
2025-05-20	32.690	33.040	32.600	32.710	28.036	1,072,324
2025-05-19	32.510	32.720	32.360	32.610	27.951	580,068
2025-05-16	32.570	32.660	32.380	32.470	27.831	7,750
2025-05-15	32.490	33.060	32.360	32.510	27.865	21,520
2025-05-14	32.490	32.580	32.300	32.530	27.882	45,821
2025-05-13	32.410	32.480	32.140	32.410	27.779	116,730
2025-05-12	32.430	32.480	32.180	32.360	27.736	15,185
2025-05-09	32.280	32.340	31.940	32.120	27.531	15,495
2025-05-08	31.910	32.420	31.480	32.100	27.513	29,912
2025-05-07	31.910	32.000	31.670	31.850	27.299	181,226
2025-05-06	31.950	32.000	31.640	31.930	27.368	11,407
2025-05-02	31.540	31.760	31.440	31.630	27.111	14,459
2025-05-01	31.360	31.360	31.360	31.360	26.879	0
2025-04-30	31.260	31.440	31.100	31.360	26.879	66,435
2025-04-29	31.170	31.840	31.020	31.260	26.793	28,574
2025-04-28	31.340	31.480	30.980	31.400	26.913	309,683
2025-04-25	31.240	31.820	30.480	31.090	26.648	7,727
2025-04-24	31.090	31.140	30.840	31.090	26.648	11,070
2025-04-23	30.800	31.180	30.800	30.870	26.459	30,475
2025-04-22	30.540	30.540	30.020	30.440	26.091	136,604
2025-04-17	30.460	30.680	30.000	30.110	25.808	306,685
2025-04-16	30.010	30.300	29.440	29.740	25.491	19,400
2025-04-15	30.230	30.500	29.520	30.070	25.773	190,575
2025-04-14	30.200	30.200	29.440	30.030	25.739	506,241
2025-04-11	29.800	29.860	29.320	29.760	25.508	20,338
2025-04-10	30.500	30.500	29.540	29.600	25.371	263,268
2025-04-09	29.290	29.380	28.720	29.140	24.976	251,107
2025-04-08	29.000	29.760	28.840	29.310	25.122	65,522
2025-04-07	27.220	29.420	26.500	28.860	24.736	122,729
2025-04-04	28.960	28.960	28.140	28.470	24.402	62,449
2025-04-03	28.960	29.320	28.180	29.210	25.036	13,479
2025-04-02	29.140	29.420	28.360	29.020	24.873	148,539
2025-04-01	29.000	29.260	28.940	29.160	24.993	122,381
2025-03-31	29.060	29.060	28.760	28.960	24.822	65,319
2025-03-28	29.600	30.000	29.020	29.310	25.122	29,501
2025-03-27	29.640	29.800	29.420	29.550	25.328	25,186
2025-03-26	29.840	29.840	29.520	29.600	25.371	18,435
2025-03-25	29.740	29.820	29.220	29.700	25.456	17,142
2025-03-24	29.180	29.720	28.820	29.470	25.259	92,800
2025-03-21	29.180	29.180	28.340	28.650	24.556	61,954
2025-03-20	29.700	30.220	28.760	29.450	25.242	30,873
2025-03-19	30.090	30.100	29.320	30.070	25.773	31,311
2025-03-18	30.460	30.580	30.000	30.400	26.056	62,278
2025-03-17	30.990	31.320	29.720	30.170	25.859	681,783
2025-03-14	30.840	30.840	30.000	30.520	26.159	18,433
2025-03-13	30.990	31.520	30.580	30.830	26.425	17,475
2025-03-12	31.460	31.480	30.500	30.720	26.331	104,606
2025-03-11	32.380	32.380	31.280	31.730	27.196	32,319
2025-03-10	32.800	32.800	32.280	32.610	27.951	8,332
2025-03-07	34.090	34.240	33.000	33.060	28.336	243,010
2025-03-06	36.380	36.380	33.200	33.920	29.073	65,634
2025-03-05	37.600	38.160	37.560	38.130	32.682	32,807
2025-03-04	37.120	37.840	37.120	37.230	31.910	45,516
2025-03-03	36.800	37.540	36.800	37.210	31.893	16,192
2025-02-28	36.820	36.940	36.620	36.880	31.610	12,819
2025-02-27	36.690	37.100	36.480	36.710	31.465	272,676
2025-02-26	36.650	37.160	36.560	36.630	31.396	16,487
2025-02-25	36.670	37.420	36.540	36.690	31.448	280,628

← NewerPage 7 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.