FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	32.900	33.060	32.720	32.760	26.726	122,600
2023-12-20	33.180	33.300	32.840	33.080	26.987	188,406
2023-12-19	33.260	33.480	32.960	33.100	27.003	118,167
2023-12-18	33.300	33.300	32.880	33.260	27.134	160,864
2023-12-15	34.100	34.160	33.360	33.420	27.264	455,353
2023-12-14	34.200	34.340	33.680	33.980	27.721	209,240
2023-12-13	34.040	34.240	33.820	33.920	27.672	152,202
2023-12-12	34.180	34.480	34.120	34.200	27.901	150,502
2023-12-11	34.100	34.240	33.900	34.160	27.868	102,342
2023-12-08	33.780	34.180	33.720	34.100	27.819	110,232
2023-12-07	33.840	33.840	33.540	33.780	27.558	100,012
2023-12-06	33.880	34.160	33.820	34.060	27.786	160,256
2023-12-05	33.100	33.820	33.060	33.820	27.591	170,903
2023-12-04	33.120	33.400	33.040	33.180	27.069	92,623
2023-12-01	33.180	33.240	32.760	33.160	27.052	133,930
2023-11-30	33.160	33.240	32.900	33.200	27.085	1,053,361
2023-11-29	33.100	33.320	33.000	33.120	27.020	68,454
2023-11-28	32.940	33.140	32.640	33.100	27.003	101,583
2023-11-27	33.520	33.620	33.000	33.040	26.954	77,643
2023-11-24	33.380	33.580	33.280	33.520	27.346	54,306
2023-11-23	33.260	33.440	33.200	33.380	27.232	66,203
2023-11-22	32.740	33.340	32.560	33.340	27.199	103,621
2023-11-21	32.860	33.340	32.700	32.820	26.775	115,831
2023-11-20	32.700	32.900	32.560	32.700	26.677	139,683
2023-11-17	32.500	32.840	32.460	32.620	26.612	125,134
2023-11-16	32.480	32.600	32.320	32.400	26.432	144,313
2023-11-15	32.360	32.580	32.260	32.540	26.546	131,866
2023-11-14	31.720	32.300	31.520	32.260	26.318	281,746
2023-11-13	31.620	31.960	31.620	31.760	25.910	83,731
2023-11-10	31.340	31.760	31.300	31.460	25.665	115,244
2023-11-09	31.100	31.780	31.040	31.560	25.747	160,030
2023-11-08	30.840	31.360	30.840	31.120	25.388	258,634
2023-11-07	30.400	31.220	30.340	30.760	25.094	198,283
2023-11-06	30.600	31.060	30.600	30.760	25.094	203,334
2023-11-03	30.620	30.860	30.460	30.560	24.931	112,818
2023-11-02	30.640	30.900	30.420	30.500	24.882	110,731
2023-11-01	30.460	30.500	29.980	30.440	24.833	92,294
2023-10-31	30.620	30.760	30.420	30.420	24.817	149,086
2023-10-30	30.540	30.780	30.420	30.480	24.866	116,128
2023-10-27	30.620	30.740	30.320	30.460	24.850	129,887
2023-10-26	30.140	30.780	29.920	30.640	24.996	176,834
2023-10-25	30.420	30.640	30.400	30.420	24.817	110,812
2023-10-24	30.240	30.480	30.060	30.420	24.817	148,240
2023-10-23	29.900	29.980	29.420	29.920	24.409	144,119
2023-10-20	28.400	29.920	28.200	29.840	24.344	317,380
2023-10-19	29.000	29.400	28.960	29.040	23.691	184,555
2023-10-18	29.760	29.960	29.220	29.220	23.838	149,138
2023-10-17	30.160	30.280	29.780	29.840	24.344	195,286
2023-10-16	30.020	30.280	29.860	30.280	24.703	94,602
2023-10-13	30.500	30.620	29.980	30.020	24.491	167,905
2023-10-12	31.120	31.160	30.620	30.620	24.980	200,765
2023-10-11	31.200	31.220	30.880	30.880	25.192	138,574
2023-10-10	30.700	31.400	30.640	31.320	25.551	141,405
2023-10-09	30.700	30.860	30.400	30.440	24.833	116,072
2023-10-06	30.600	30.820	30.320	30.740	25.078	106,841
2023-10-05	30.440	30.900	30.440	30.600	24.964	131,430
2023-10-04	30.000	30.400	29.960	30.340	24.752	189,916
2023-10-03	30.320	30.460	30.100	30.100	24.556	183,436
2023-10-02	30.940	31.000	30.380	30.400	24.801	149,014
2023-09-29	30.820	31.120	30.680	30.800	25.127	141,976

← NewerPage 13 of 22 · 1,285 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.