FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	28.659	28.659	28.380	28.550	24.365	9,543
2022-10-07	29.000	29.120	28.500	28.530	24.348	18,456
2022-10-06	29.100	29.340	29.000	29.080	24.817	4,612
2022-10-05	29.230	29.500	28.620	28.880	24.646	15,249
2022-10-04	28.820	29.370	28.820	29.370	25.064	10,418
2022-10-03	28.450	28.600	27.860	28.430	24.262	14,759
2022-09-30	27.380	28.470	27.380	28.470	24.296	11,772
2022-09-29	28.360	28.360	27.020	27.300	23.298	22,779
2022-09-28	28.620	28.620	27.760	28.570	24.382	29,590
2022-09-27	28.200	28.520	27.840	28.470	24.296	15,445
2022-09-26	28.450	28.569	27.900	28.060	23.946	7,827
2022-09-23	29.530	30.000	28.439	28.470	24.296	17,885
2022-09-22	30.000	30.000	29.560	29.720	25.363	8,748
2022-09-21	30.810	30.880	30.500	30.500	26.029	12,131
2022-09-20	31.090	31.180	30.520	30.760	26.251	19,890
2022-09-16	31.020	31.020	30.260	30.910	26.379	12,068
2022-09-15	30.990	31.160	30.680	30.680	26.182	20,760
2022-09-14	31.690	31.808	30.980	31.280	26.694	5,755
2022-09-13	32.300	32.380	31.640	31.730	27.078	5,729
2022-09-12	31.906	32.360	31.906	32.220	27.497	24,720
2022-09-09	31.580	32.040	31.580	31.580	26.950	15,145
2022-09-08	30.800	31.500	30.800	31.200	26.626	9,161
2022-09-07	31.000	31.000	30.660	30.910	26.379	12,203
2022-09-06	31.300	31.660	30.920	31.260	26.677	7,905
2022-09-05	31.610	31.610	31.300	31.610	26.976	9,210
2022-09-02	32.100	32.550	32.100	32.550	27.778	5,903
2022-09-01	33.440	33.440	32.100	32.300	27.565	7,714
2022-08-31	34.000	34.000	33.440	33.860	28.896	13,947
2022-08-30	33.470	34.130	33.360	34.130	29.127	8,032
2022-08-26	34.500	34.660	34.040	34.560	29.494	5,600
2022-08-25	34.500	34.820	34.040	34.210	29.195	5,468
2022-08-24	34.440	34.440	33.660	34.230	29.212	12,357
2022-08-23	35.400	35.520	34.420	34.740	29.647	24,370
2022-08-22	35.700	35.700	35.260	35.440	30.245	15,661
2022-08-19	36.000	36.280	35.980	36.040	30.757	11,909
2022-08-18	36.040	36.259	35.920	36.080	30.791	10,872
2022-08-17	36.410	36.410	36.000	36.410	31.072	13,143
2022-08-16	36.470	36.760	36.040	36.260	30.944	13,990
2022-08-15	36.410	36.560	36.116	36.340	31.013	5,513
2022-08-12	36.490	37.000	36.274	36.470	31.124	12,562
2022-08-11	36.940	37.060	36.500	36.570	31.209	3,324
2022-08-10	36.690	37.100	36.019	36.770	31.380	16,782
2022-08-09	37.350	37.367	36.500	36.550	31.192	5,278
2022-08-08	37.200	37.660	37.200	37.310	31.840	6,679
2022-08-05	37.510	37.800	37.120	37.270	31.806	4,535
2022-08-04	37.490	38.100	37.460	37.800	32.259	13,522
2022-08-03	36.988	37.525	36.988	37.350	31.875	6,063
2022-08-02	37.820	37.896	36.840	37.000	31.576	14,784
2022-08-01	38.820	38.820	37.820	37.860	32.310	8,171
2022-07-29	38.624	39.740	38.624	39.440	33.658	16,202
2022-07-28	38.520	39.780	37.980	38.580	32.924	18,248
2022-07-27	38.020	38.600	38.020	38.310	32.694	4,948
2022-07-26	39.860	39.860	37.960	38.010	32.438	21,686
2022-07-25	40.531	40.531	39.900	40.430	34.503	3,961
2022-07-22	41.200	41.200	40.520	40.730	34.759	2,629
2022-07-21	41.900	41.920	41.340	41.720	35.604	5,038
2022-07-20	42.990	43.120	41.640	41.880	35.740	7,919
2022-07-19	42.810	43.440	42.440	43.360	37.004	8,995
2022-07-18	42.060	42.780	42.060	42.310	36.107	6,483
2022-07-15	40.860	41.680	40.860	41.370	35.305	8,209

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 EUR
2025-07-02	1.0000 EUR
2024-07-03	0.4500 EUR
2023-06-13	1.4629 EUR
2022-06-21	2.0899 EUR
2021-07-05	1.0449 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.