FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	32.540	32.540	31.880	31.940	27.441	156,030
2024-06-12	32.640	32.820	32.320	32.580	27.990	148,734
2024-06-11	32.900	33.000	32.560	32.740	28.128	149,662
2024-06-10	32.880	32.980	32.700	32.860	28.231	147,539
2024-06-07	33.320	33.400	33.060	33.180	28.506	127,267
2024-06-06	33.420	33.500	33.280	33.320	28.626	126,589
2024-06-05	33.440	33.480	33.240	33.440	28.729	153,257
2024-06-04	33.100	33.440	33.020	33.280	28.592	126,608
2024-06-03	33.200	33.400	32.860	33.060	28.403	113,300
2024-05-31	33.380	33.380	32.900	32.960	28.317	526,381
2024-05-30	33.160	33.480	33.060	33.340	28.643	107,248
2024-05-29	33.300	33.320	33.020	33.200	28.523	163,813
2024-05-28	34.000	34.060	33.320	33.320	28.626	135,304
2024-05-27	33.900	34.020	33.840	33.960	29.176	65,278
2024-05-24	33.900	34.000	33.760	33.860	29.090	110,683
2024-05-23	34.200	34.380	33.940	34.000	29.210	126,260
2024-05-22	34.200	34.260	33.940	34.140	29.331	151,202
2024-05-21	34.280	34.340	33.860	34.240	29.417	142,437
2024-05-20	34.020	34.420	34.020	34.300	29.468	122,540
2024-05-17	33.900	34.060	33.820	34.060	29.262	126,000
2024-05-16	34.260	34.380	33.960	34.020	29.228	150,966
2024-05-15	34.460	34.580	33.960	34.160	29.348	297,752
2024-05-14	34.340	34.600	34.040	34.320	29.485	130,505
2024-05-13	34.540	34.740	34.300	34.320	29.485	159,209
2024-05-10	34.120	34.160	33.940	34.080	29.279	188,135
2024-05-09	34.000	34.160	33.960	33.980	29.193	84,775
2024-05-08	34.400	34.440	34.060	34.060	29.262	193,267
2024-05-07	34.160	34.320	33.940	34.320	29.485	186,997
2024-05-06	33.920	34.180	33.840	34.020	29.228	97,191
2024-05-03	33.600	34.000	33.480	33.800	29.039	182,744
2024-05-02	35.460	35.560	35.180	35.300	28.798	194,846
2024-04-30	35.440	35.880	35.340	35.460	28.929	247,072
2024-04-29	35.220	35.400	35.000	35.400	28.880	184,609
2024-04-26	34.720	35.220	34.540	35.040	28.586	164,394
2024-04-25	34.900	34.900	34.280	34.500	28.145	176,284
2024-04-24	35.260	35.380	34.960	34.960	28.521	141,223
2024-04-23	35.320	35.440	35.000	35.180	28.700	164,770
2024-04-22	35.440	35.440	35.100	35.160	28.684	121,480
2024-04-19	34.980	35.400	34.740	35.180	28.700	152,667
2024-04-18	36.380	36.380	34.820	35.180	28.700	445,519
2024-04-17	36.700	37.100	36.140	36.660	29.908	357,712
2024-04-16	36.700	37.000	36.560	37.000	30.185	225,268
2024-04-15	37.000	37.440	36.960	37.040	30.218	111,582
2024-04-12	37.240	37.320	37.040	37.040	30.218	109,973
2024-04-11	36.900	37.140	36.720	37.100	30.267	145,044
2024-04-10	37.320	37.320	36.700	36.980	30.169	142,122
2024-04-09	37.300	37.300	36.840	37.160	30.315	113,680
2024-04-08	37.420	37.620	37.360	37.380	30.495	109,623
2024-04-05	37.320	37.420	36.660	37.420	30.528	278,751
2024-04-04	37.920	38.100	37.760	37.880	30.903	128,729
2024-04-03	37.400	38.040	37.400	38.020	31.017	180,359
2024-04-02	37.780	38.120	37.320	37.460	30.560	157,566
2024-03-28	37.640	37.960	37.600	37.780	30.821	149,175
2024-03-27	37.800	37.960	37.560	37.680	30.740	126,899
2024-03-26	37.480	37.960	37.420	37.820	30.854	134,182
2024-03-25	37.320	37.580	37.240	37.480	30.577	106,200
2024-03-22	37.260	37.460	37.100	37.420	30.528	131,803
2024-03-21	37.700	37.780	37.100	37.340	30.462	139,896
2024-03-20	37.440	38.000	37.440	37.480	30.577	136,793
2024-03-19	37.300	37.500	37.200	37.480	30.577	131,214

← NewerPage 11 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.