FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	38.180	38.540	38.160	38.420	33.008	198,005
2024-09-04	37.380	38.140	37.280	38.140	32.767	184,964
2024-09-03	37.320	37.900	37.160	37.800	32.475	234,828
2024-09-02	36.760	36.780	36.360	36.780	31.599	92,670
2024-08-30	36.580	36.880	36.360	36.880	31.685	294,681
2024-08-29	36.320	36.700	36.260	36.660	31.496	105,750
2024-08-28	36.500	36.600	36.280	36.380	31.255	86,564
2024-08-27	36.600	36.620	36.320	36.440	31.307	65,732
2024-08-26	36.380	36.580	36.380	36.580	31.427	51,409
2024-08-23	36.380	36.560	36.200	36.460	31.324	91,333
2024-08-22	36.320	36.460	36.160	36.360	31.238	84,947
2024-08-21	36.020	36.320	36.020	36.320	31.204	77,563
2024-08-20	36.020	36.240	35.940	36.120	31.032	93,208
2024-08-19	35.860	36.160	35.760	35.940	30.877	129,385
2024-08-16	35.860	35.880	35.660	35.860	30.808	83,426
2024-08-15	35.620	35.960	35.440	35.740	30.705	66,600
2024-08-14	35.600	35.680	35.320	35.640	30.619	99,960
2024-08-13	35.320	35.320	35.020	35.300	30.327	79,961
2024-08-12	35.220	35.320	35.000	35.320	30.345	105,473
2024-08-09	34.580	35.200	34.580	35.180	30.224	168,555
2024-08-08	34.360	34.640	34.260	34.340	29.503	157,253
2024-08-07	34.420	34.520	34.040	34.480	29.623	167,948
2024-08-06	34.180	34.460	33.920	34.340	29.503	168,218
2024-08-05	34.320	34.480	33.440	34.040	29.245	283,578
2024-08-02	35.400	35.740	35.140	35.160	30.207	142,012
2024-08-01	35.820	35.980	35.540	35.620	30.602	132,066
2024-07-31	35.900	36.140	35.840	35.900	30.843	197,781
2024-07-30	35.620	35.760	35.400	35.500	30.499	135,380
2024-07-29	35.360	35.580	34.940	35.580	30.568	214,217
2024-07-26	33.020	35.700	32.880	35.360	30.379	423,672
2024-07-25	32.800	32.800	32.340	32.680	28.076	181,684
2024-07-24	32.960	33.600	32.900	33.000	28.351	281,401
2024-07-23	33.300	33.300	33.000	33.240	28.558	111,400
2024-07-22	33.160	33.620	33.100	33.300	28.609	195,943
2024-07-19	33.300	33.380	33.000	33.180	28.506	134,041
2024-07-18	33.500	33.660	33.180	33.420	28.712	171,556
2024-07-17	33.600	33.600	32.760	33.420	28.712	212,443
2024-07-16	33.640	33.980	33.640	33.860	29.090	182,009
2024-07-15	33.120	33.380	33.040	33.220	28.540	144,169
2024-07-12	33.180	33.360	33.120	33.260	28.575	108,629
2024-07-11	33.040	33.160	32.760	33.140	28.472	82,685
2024-07-10	32.700	33.140	32.680	33.020	28.369	154,236
2024-07-09	32.880	33.000	32.560	32.680	28.076	193,795
2024-07-08	32.500	33.180	32.340	32.980	28.334	142,337
2024-07-05	32.700	33.000	32.700	32.840	28.214	95,289
2024-07-04	32.380	32.680	32.360	32.600	28.008	121,358
2024-07-03	32.260	32.520	32.200	32.320	27.767	152,432
2024-07-02	31.800	32.180	31.660	32.160	27.630	189,525
2024-07-01	32.220	32.600	32.000	32.000	27.492	141,543
2024-06-28	32.320	32.320	31.700	31.800	27.320	278,630
2024-06-27	32.600	32.780	32.300	32.300	27.750	142,979
2024-06-26	32.800	33.060	32.360	32.640	28.042	212,371
2024-06-25	32.580	32.940	32.540	32.700	28.094	191,900
2024-06-24	32.400	32.560	32.260	32.500	27.922	194,031
2024-06-21	32.260	32.460	32.100	32.400	27.836	755,713
2024-06-20	31.820	32.380	31.780	32.260	27.716	197,379
2024-06-19	31.600	32.120	31.600	31.860	27.372	155,243
2024-06-18	31.820	31.900	31.540	31.560	27.114	149,362
2024-06-17	31.000	31.460	30.980	31.460	27.028	228,892
2024-06-14	31.740	31.840	30.700	31.000	26.633	288,580

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-30	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
2020-06-26	0.4500 EUR

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