FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	30.760	31.200	30.560	30.680	25.029	139,934
2023-09-26	30.720	31.140	30.660	30.980	25.274	175,783
2023-09-25	31.600	31.600	30.680	30.900	25.209	225,671
2023-09-22	31.800	31.900	31.560	31.740	25.894	79,589
2023-09-21	32.300	32.320	31.820	31.820	25.959	115,095
2023-09-20	32.160	32.580	32.120	32.540	26.546	92,128
2023-09-19	32.140	32.340	31.960	32.020	26.122	80,065
2023-09-18	32.520	32.520	32.160	32.180	26.253	116,676
2023-09-15	32.660	32.960	32.580	32.760	26.726	568,382
2023-09-14	32.400	32.460	32.120	32.340	26.383	96,503
2023-09-13	31.800	32.640	31.660	32.400	26.432	160,440
2023-09-12	32.200	32.260	31.840	31.880	26.008	124,087
2023-09-11	32.500	32.720	32.200	32.200	26.269	83,330
2023-09-08	32.300	32.440	31.900	32.420	26.449	121,948
2023-09-07	32.440	32.480	32.180	32.280	26.334	170,920
2023-09-06	32.700	32.720	32.380	32.520	26.530	104,979
2023-09-05	32.880	33.020	32.580	32.820	26.775	83,539
2023-09-04	33.060	33.260	32.960	32.960	26.889	61,400
2023-09-01	33.420	33.560	33.000	33.000	26.922	100,176
2023-08-31	33.300	33.580	33.180	33.400	27.248	303,455
2023-08-30	33.360	33.540	33.140	33.240	27.118	79,356
2023-08-29	33.080	33.380	32.840	33.320	27.183	83,439
2023-08-28	32.800	33.020	32.660	32.940	26.873	55,548
2023-08-25	32.500	32.780	32.340	32.580	26.579	82,380
2023-08-24	33.000	33.220	32.580	32.580	26.579	115,426
2023-08-23	32.540	32.920	32.480	32.860	26.808	89,789
2023-08-22	32.480	32.520	32.300	32.420	26.449	81,964
2023-08-21	32.400	32.540	32.240	32.380	26.416	78,745
2023-08-18	32.520	32.520	32.120	32.380	26.416	93,907
2023-08-17	32.700	32.860	32.520	32.620	26.612	160,099
2023-08-16	33.280	33.360	32.840	32.840	26.791	133,652
2023-08-15	33.240	33.440	33.120	33.340	27.199	117,082
2023-08-14	33.300	33.440	33.100	33.160	27.052	123,656
2023-08-11	33.740	33.860	33.360	33.360	27.215	92,808
2023-08-10	33.920	34.200	33.680	33.900	27.656	137,604
2023-08-09	33.380	33.740	33.340	33.440	27.281	123,951
2023-08-08	33.600	33.800	33.080	33.180	27.069	143,659
2023-08-07	33.820	33.960	33.520	33.680	27.476	81,406
2023-08-04	34.000	34.020	33.400	33.680	27.476	167,348
2023-08-03	34.400	34.400	33.780	33.840	27.607	197,396
2023-08-02	34.320	34.580	34.220	34.480	28.129	155,396
2023-08-01	34.620	34.700	34.400	34.580	28.211	102,416
2023-07-31	34.360	34.720	33.900	34.720	28.325	227,125
2023-07-28	35.000	35.000	33.460	34.300	27.982	384,643
2023-07-27	35.420	35.700	35.320	35.580	29.027	113,612
2023-07-26	35.040	35.280	34.880	35.280	28.782	128,267
2023-07-25	35.420	35.480	34.960	35.200	28.716	110,201
2023-07-24	35.300	35.600	35.260	35.420	28.896	86,322
2023-07-21	35.140	35.560	35.100	35.480	28.945	77,083
2023-07-20	35.060	35.240	34.960	35.220	28.733	116,824
2023-07-19	35.420	35.600	35.240	35.260	28.765	146,694
2023-07-18	35.400	35.440	35.060	35.300	28.798	95,177
2023-07-17	35.500	35.660	35.360	35.460	28.929	157,997
2023-07-14	35.740	35.940	35.560	35.660	29.092	79,969
2023-07-13	35.540	36.200	35.500	35.800	29.206	107,621
2023-07-12	35.140	35.640	34.880	35.580	29.027	104,523
2023-07-11	35.160	35.380	34.940	35.040	28.586	129,043
2023-07-10	34.700	35.200	34.660	35.060	28.602	89,411
2023-07-07	34.800	35.080	34.600	34.840	28.423	143,741
2023-07-06	35.480	35.480	34.820	34.840	28.423	237,411

← NewerPage 14 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.