FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	55.725	55.750	55.200	55.225	44.814	5,852
2022-01-19	57.400	57.400	55.750	56.350	45.727	5,204
2022-01-18	57.275	57.450	56.450	57.175	46.396	36,246
2022-01-17	58.000	58.250	57.525	58.050	47.106	1,944
2022-01-14	58.613	58.613	58.100	58.350	47.350	8,643
2022-01-13	58.850	59.150	58.500	59.025	47.897	16,747
2022-01-12	58.000	59.050	57.900	59.025	47.897	4,009
2022-01-11	57.825	58.750	57.750	58.250	47.268	4,385
2022-01-10	59.225	59.300	57.950	58.350	47.350	4,022
2022-01-07	59.575	59.625	58.850	59.625	48.384	2,529
2022-01-06	60.000	60.250	59.615	59.775	48.506	4,596
2022-01-05	59.175	60.750	59.050	60.450	49.054	16,454
2022-01-04	58.100	59.250	58.100	58.750	47.674	18,097
2021-12-31	56.400	57.250	56.400	56.550	45.889	575
2021-12-30	56.500	56.900	56.300	56.800	46.092	79,991
2021-12-29	56.320	56.950	56.320	56.900	46.173	2,009
2021-12-24	56.500	56.700	56.144	56.700	46.011	587
2021-12-23	57.475	57.550	56.700	56.900	46.173	4,846
2021-12-22	57.500	58.400	57.500	57.575	46.721	11,196
2021-12-21	56.545	57.700	56.545	57.225	46.437	11,606
2021-12-20	55.475	56.450	55.233	56.150	45.564	15,457
2021-12-17	54.900	55.755	54.795	55.025	44.651	19,882
2021-12-16	54.300	55.050	54.300	55.025	44.651	9,569
2021-12-15	53.475	53.950	53.400	53.425	43.353	3,411
2021-12-14	52.500	53.625	52.500	53.625	43.515	9,101
2021-12-13	53.725	54.021	52.400	52.600	42.684	2,672
2021-12-10	54.350	54.350	53.808	54.150	43.941	2,568
2021-12-09	54.000	54.650	53.900	54.100	43.901	5,379
2021-12-08	54.500	54.600	53.755	54.200	43.982	3,756
2021-12-07	54.100	54.800	54.100	54.700	44.388	6,066
2021-12-06	52.500	53.900	52.500	53.325	43.272	3,730
2021-12-03	52.650	52.650	52.650	52.650	42.724	13,848
2021-12-02	53.725	54.150	53.350	53.425	43.353	14,836
2021-12-01	53.600	54.500	53.600	54.500	44.225	12,238
2021-11-30	54.350	54.350	52.750	53.325	43.272	28,171
2021-11-29	53.950	55.100	53.950	54.550	44.266	14,865
2021-11-26	53.225	54.200	51.650	53.925	43.759	15,025
2021-11-25	53.795	53.795	53.248	53.625	43.515	9,712
2021-11-24	54.150	54.150	53.666	54.150	43.941	13,202
2021-11-23	55.225	55.600	54.400	54.900	44.550	26,331
2021-11-22	54.800	55.550	54.800	55.325	44.895	10,484
2021-11-19	54.800	55.150	54.100	54.700	44.388	10,985
2021-11-18	55.525	55.900	55.000	55.375	44.936	12,093
2021-11-17	56.300	56.300	55.644	55.775	45.260	5,383
2021-11-16	56.600	56.850	56.350	56.800	46.092	5,847
2021-11-15	56.500	57.000	56.426	56.450	45.808	5,990
2021-11-12	57.025	57.200	56.350	57.025	46.274	5,791
2021-11-11	57.850	57.850	56.950	57.325	46.518	8,492
2021-11-10	56.350	58.400	56.350	57.775	46.883	24,779
2021-11-09	57.225	57.250	56.550	56.800	46.092	2,764
2021-11-08	57.575	57.850	56.950	56.950	46.214	8,897
2021-11-05	57.325	57.700	56.700	57.325	46.518	9,408
2021-11-04	56.800	57.350	56.800	56.850	46.132	10,027
2021-11-03	56.000	56.650	55.650	56.200	45.605	5,978
2021-11-02	56.500	57.100	56.100	56.150	45.564	12,358
2021-11-01	56.647	57.050	56.647	56.900	46.173	2,733
2021-10-29	56.350	56.472	55.600	55.675	45.179	9,427
2021-10-28	56.500	57.350	56.500	57.125	46.356	2,193
2021-10-27	56.500	56.500	56.060	56.300	45.686	10,943
2021-10-26	56.500	56.700	56.000	56.350	45.727	8,338

← NewerPage 21 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.