FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	37.780	38.080	37.700	37.860	32.450	11,198
2024-11-26	38.290	38.700	37.940	38.210	32.750	288,334
2024-11-25	37.940	38.480	37.620	38.010	32.579	11,043
2024-11-22	38.030	38.880	37.440	38.130	32.682	62,667
2024-11-21	37.780	38.090	37.480	38.090	32.647	11,202
2024-11-20	37.000	37.880	35.980	37.530	32.168	33,527
2024-11-19	39.440	39.760	38.940	39.090	33.505	8,467
2024-11-18	39.200	39.820	39.200	39.380	33.753	6,409
2024-11-15	39.690	39.700	39.200	39.630	33.967	11,499
2024-11-14	39.300	39.700	39.200	39.440	33.805	10,407
2024-11-13	39.240	39.580	39.020	39.340	33.719	16,879
2024-11-12	39.300	39.460	39.160	39.300	33.685	10,548
2024-11-11	39.560	39.860	39.560	39.850	34.156	9,229
2024-11-08	39.260	39.640	39.080	39.220	33.616	55,099
2024-11-07	39.060	39.360	39.060	39.260	33.650	15,685
2024-11-06	39.400	39.560	39.040	39.520	33.873	311,097
2024-11-05	39.130	39.640	39.040	39.110	33.522	7,190
2024-11-04	39.200	39.820	38.780	39.170	33.573	104,226
2024-11-01	38.990	39.540	38.520	39.130	33.539	23,938
2024-10-31	36.360	39.160	36.120	39.010	33.436	443,634
2024-10-30	36.670	37.320	36.220	36.630	31.396	43,776
2024-10-29	37.310	37.430	36.940	37.430	32.082	9,845
2024-10-28	37.210	37.440	36.940	37.120	31.816	96,091
2024-10-25	37.530	37.660	37.060	37.060	31.765	10,341
2024-10-24	37.210	37.680	37.180	37.250	31.928	31,538
2024-10-23	36.710	37.160	36.020	36.750	31.499	173,150
2024-10-22	36.490	36.920	36.360	36.430	31.225	205,610
2024-10-21	36.690	36.800	36.360	36.750	31.499	19,827
2024-10-18	36.300	36.900	36.060	36.800	31.542	22,940
2024-10-17	35.580	36.500	34.960	36.140	30.976	15,636
2024-10-16	35.400	35.720	35.100	35.340	30.290	10,536
2024-10-15	35.800	36.040	35.800	35.890	30.762	17,742
2024-10-14	36.080	36.080	35.700	35.970	30.830	12,102
2024-10-11	35.560	36.460	35.400	36.240	31.062	29,376
2024-10-10	35.240	35.360	34.500	35.010	30.008	20,089
2024-10-09	35.610	35.680	35.220	35.500	30.428	142,274
2024-10-08	35.090	35.530	34.580	35.340	30.290	26,577
2024-10-07	34.820	35.080	34.820	34.910	29.922	320,866
2024-10-04	34.830	35.260	34.500	34.600	29.656	23,009
2024-10-03	34.930	35.340	33.140	34.580	29.639	39,330
2024-10-02	37.220	37.220	36.760	36.940	31.662	10,902
2024-10-01	37.080	37.280	36.800	37.120	31.816	10,426
2024-09-30	38.400	38.560	36.880	37.270	31.945	23,681
2024-09-27	38.740	38.920	38.420	38.780	33.239	9,500
2024-09-26	38.700	39.180	38.460	38.660	33.136	6,376
2024-09-25	38.000	38.680	38.000	38.640	33.119	11,698
2024-09-24	37.960	38.280	37.860	38.150	32.699	18,823
2024-09-23	37.960	38.180	37.840	38.010	32.579	95,966
2024-09-20	38.660	38.820	37.000	38.090	32.647	21,707
2024-09-19	38.600	38.960	38.400	38.890	33.333	11,177
2024-09-18	38.230	38.580	38.217	38.270	32.802	5,131
2024-09-17	38.130	38.480	37.960	37.980	32.553	12,533
2024-09-16	38.310	38.440	38.090	38.090	32.647	149,685
2024-09-13	38.500	38.500	38.180	38.310	32.836	13,302
2024-09-12	38.130	38.640	37.680	38.440	32.947	151,865
2024-09-11	38.090	38.340	37.800	38.030	32.596	39,678
2024-09-10	38.190	38.440	38.020	38.050	32.613	10,375
2024-09-09	38.120	38.630	38.120	38.150	32.699	8,984
2024-09-06	38.290	38.560	37.860	38.420	32.930	14,874
2024-09-05	38.140	38.540	38.140	38.190	32.733	13,275

← NewerPage 9 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.