FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	41.180	41.180	40.540	40.630	34.674	6,039
2022-07-13	41.290	41.420	40.800	41.250	35.203	9,277
2022-07-12	40.690	41.380	40.440	41.100	35.075	8,220
2022-07-11	41.490	41.680	40.660	41.020	35.007	6,210
2022-07-08	40.420	41.460	40.420	41.040	35.024	5,562
2022-07-07	39.826	40.820	39.826	40.730	34.759	18,058
2022-07-06	39.150	39.620	39.000	39.520	33.726	13,414
2022-07-05	39.690	39.700	38.840	39.130	33.394	51,984
2022-07-04	39.770	39.770	39.400	39.770	33.940	8,553
2022-07-01	39.930	39.930	39.240	39.930	34.076	27,610
2022-06-30	41.100	41.140	39.800	40.320	34.409	16,280
2022-06-29	41.935	41.935	41.140	41.140	35.109	43,623
2022-06-28	42.290	42.453	42.060	42.420	36.201	6,313
2022-06-27	42.190	42.880	42.000	42.150	35.971	8,790
2022-06-24	41.760	42.400	41.760	42.400	36.184	19,932
2022-06-23	42.010	42.100	41.700	41.840	35.706	9,063
2022-06-22	41.800	42.220	41.180	42.070	35.903	21,208
2022-06-21	41.290	42.100	40.980	42.050	35.886	70,440
2022-06-20	42.178	42.880	42.178	42.540	34.520	5,529
2022-06-17	41.800	42.100	41.480	41.960	34.050	25,445
2022-06-16	42.080	42.080	41.480	42.010	34.090	54,137
2022-06-15	42.540	43.120	42.540	42.740	34.682	10,347
2022-06-14	42.010	42.600	41.760	42.230	34.269	46,990
2022-06-13	42.531	42.531	42.000	42.090	34.155	15,435
2022-06-10	43.555	43.555	42.940	43.520	35.315	26,612
2022-06-09	44.100	44.340	43.500	44.340	35.981	11,847
2022-06-08	44.590	44.900	43.780	44.140	35.819	47,109
2022-06-07	45.500	45.500	44.340	44.730	36.297	234,609
2022-06-06	45.115	45.800	45.115	45.600	37.003	8,453
2022-06-01	45.900	45.900	44.920	44.920	36.452	51,043
2022-05-31	47.500	47.940	47.140	47.280	38.367	141,327
2022-05-30	47.300	48.020	47.280	48.020	38.967	11,533
2022-05-27	47.460	47.460	46.940	47.320	38.399	24,671
2022-05-26	45.780	47.780	45.780	47.670	38.683	36,077
2022-05-25	45.000	45.980	44.800	45.720	37.101	23,254
2022-05-24	45.320	45.320	44.690	44.690	36.265	15,258
2022-05-23	45.480	45.480	45.080	45.310	36.768	5,957
2022-05-20	45.060	45.540	44.940	45.060	36.565	15,395
2022-05-19	46.355	46.355	45.020	45.330	36.784	12,158
2022-05-18	48.300	49.640	46.800	47.400	38.464	15,715
2022-05-17	47.890	48.800	47.880	48.200	39.113	106,034
2022-05-16	47.300	47.780	46.940	47.750	38.748	9,529
2022-05-13	46.377	47.175	46.377	46.990	38.131	3,545
2022-05-12	46.282	46.282	44.920	46.270	37.547	23,681
2022-05-11	46.680	47.260	46.680	46.760	37.945	9,812
2022-05-10	46.990	47.340	46.681	46.950	38.099	15,204
2022-05-09	47.200	47.340	46.647	47.220	38.318	34,560
2022-05-06	46.810	47.440	46.400	47.260	38.350	17,198
2022-05-05	46.700	46.980	46.240	46.700	37.896	24,668
2022-05-04	47.200	47.200	46.520	47.030	38.164	25,469
2022-05-03	46.990	47.420	46.960	47.010	38.148	142,704
2022-04-29	47.280	48.080	47.280	47.710	38.716	6,720
2022-04-28	46.600	47.580	46.480	46.580	37.799	18,694
2022-04-27	47.180	47.180	46.280	46.850	38.018	11,019
2022-04-26	47.500	48.080	47.500	47.810	38.797	28,455
2022-04-25	47.500	47.620	46.500	47.320	38.399	44,531
2022-04-22	47.200	48.240	46.900	47.500	38.545	46,656
2022-04-21	46.931	47.660	46.931	47.220	38.318	36,276
2022-04-20	46.890	46.900	46.520	46.640	37.847	84,901
2022-04-19	47.200	47.480	46.620	46.990	38.131	37,545

← NewerPage 19 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.