FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	37.620	37.740	37.360	37.360	30.479	119,901
2024-03-15	37.480	37.840	37.480	37.840	30.870	611,854
2024-03-14	37.880	38.000	37.440	37.480	30.577	145,855
2024-03-13	37.620	38.000	37.440	37.780	30.821	291,971
2024-03-12	37.060	37.560	36.920	37.560	30.642	230,418
2024-03-11	36.800	37.100	36.680	36.880	30.087	93,176
2024-03-08	36.680	37.200	36.680	36.960	30.152	124,066
2024-03-07	36.840	36.900	36.560	36.680	29.924	174,563
2024-03-06	38.040	38.040	36.940	37.000	30.185	295,959
2024-03-05	38.420	38.460	38.120	38.140	31.115	139,987
2024-03-04	38.840	38.880	38.180	38.500	31.409	168,489
2024-03-01	38.920	39.100	38.580	38.780	31.637	158,008
2024-02-29	39.200	39.260	38.600	38.720	31.588	434,281
2024-02-28	38.640	39.400	38.640	39.360	32.110	292,072
2024-02-27	38.900	39.040	38.340	38.560	31.458	126,831
2024-02-26	39.160	39.360	38.940	38.940	31.768	108,239
2024-02-23	39.200	39.460	39.040	39.300	32.061	124,230
2024-02-22	38.920	39.340	38.700	39.280	32.045	133,863
2024-02-21	38.600	38.780	38.440	38.740	31.604	107,894
2024-02-20	39.060	39.060	38.460	38.720	31.588	171,209
2024-02-19	39.220	39.300	38.760	38.920	31.751	112,581
2024-02-16	39.020	39.460	39.020	39.380	32.127	146,503
2024-02-15	39.000	39.300	38.620	38.980	31.800	189,663
2024-02-14	38.700	38.840	38.580	38.640	31.523	172,139
2024-02-13	38.540	38.700	38.020	38.700	31.572	196,513
2024-02-12	38.780	39.180	38.600	38.660	31.539	182,076
2024-02-09	38.560	38.820	38.320	38.820	31.670	175,586
2024-02-08	38.420	38.800	38.400	38.580	31.474	247,209
2024-02-07	38.400	38.680	38.240	38.340	31.278	232,789
2024-02-06	38.200	38.660	38.060	38.560	31.458	301,804
2024-02-05	38.020	38.200	37.740	38.040	31.033	179,216
2024-02-02	38.340	38.460	38.080	38.080	31.066	130,951
2024-02-01	37.600	38.260	37.600	38.180	31.148	203,292
2024-01-31	37.560	37.860	37.520	37.640	30.707	169,389
2024-01-30	38.000	38.320	37.400	37.540	30.625	225,276
2024-01-29	37.400	38.060	37.320	37.940	30.952	308,781
2024-01-26	37.400	37.560	36.680	37.360	30.479	191,839
2024-01-25	37.000	37.500	36.540	37.500	30.593	308,568
2024-01-24	36.400	36.560	35.800	36.200	29.532	198,773
2024-01-23	36.640	36.700	36.020	36.200	29.532	301,050
2024-01-22	35.280	36.940	35.260	36.500	29.777	498,900
2024-01-19	34.080	34.360	33.940	34.360	28.031	187,358
2024-01-18	33.600	34.100	33.520	33.860	27.623	144,911
2024-01-17	33.440	33.540	33.060	33.500	27.330	122,225
2024-01-16	33.100	33.680	33.080	33.600	27.411	148,998
2024-01-15	33.000	33.300	32.960	33.200	27.085	113,513
2024-01-12	32.700	33.200	32.700	32.920	26.856	116,688
2024-01-11	32.740	32.960	32.620	32.700	26.677	184,386
2024-01-10	32.860	32.860	32.280	32.680	26.661	200,219
2024-01-09	33.200	33.240	32.860	32.980	26.905	73,720
2024-01-08	32.820	33.220	32.560	33.140	27.036	72,428
2024-01-05	33.060	33.060	32.540	32.900	26.840	85,335
2024-01-04	33.620	33.800	32.840	33.240	27.118	153,695
2024-01-03	33.080	33.680	33.060	33.680	27.476	196,000
2024-01-02	32.960	33.420	32.920	33.180	27.069	132,738
2023-12-29	32.640	32.920	32.640	32.840	26.791	82,363
2023-12-28	32.860	32.960	32.540	32.640	26.628	68,843
2023-12-27	32.620	33.000	32.620	32.860	26.808	85,553
2023-12-22	32.700	32.960	32.540	32.660	26.644	100,781
2023-12-21	32.900	33.060	32.720	32.760	26.726	122,600

← NewerPage 12 of 22 · 1,284 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.