FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	36.080	36.220	35.620	35.760	29.173	239,999
2023-07-04	36.160	36.320	36.080	36.200	29.532	79,550
2023-07-03	36.120	36.220	36.000	36.080	29.434	119,307
2023-06-30	35.740	36.200	35.740	36.040	29.402	141,318
2023-06-29	35.760	36.020	35.600	35.760	29.173	89,828
2023-06-28	35.500	35.860	35.300	35.720	29.141	109,537
2023-06-27	35.480	35.580	35.200	35.380	28.863	107,125
2023-06-26	35.520	35.700	35.160	35.360	28.847	184,489
2023-06-23	35.400	35.660	35.320	35.440	28.912	127,446
2023-06-22	35.580	35.620	35.160	35.480	28.945	134,216
2023-06-21	36.080	36.160	35.820	35.880	29.271	140,263
2023-06-20	36.100	36.240	35.960	36.200	29.532	107,328
2023-06-19	37.000	37.000	36.160	36.200	29.532	90,328
2023-06-16	36.860	37.360	36.740	37.120	30.283	816,373
2023-06-15	36.880	36.980	36.520	36.800	30.022	110,445
2023-06-14	36.980	37.240	36.920	36.960	30.152	205,561
2023-06-13	37.140	37.160	36.600	37.000	30.185	102,526
2023-06-12	36.580	37.180	36.500	37.040	30.218	179,006
2023-06-09	36.300	36.500	36.260	36.360	29.663	83,638
2023-06-08	35.900	36.360	35.800	36.340	29.647	99,431
2023-06-07	36.240	36.320	35.920	35.960	29.337	160,445
2023-06-06	36.240	36.560	36.100	36.280	29.598	275,105
2023-06-05	36.780	36.920	36.260	36.380	29.679	120,569
2023-06-02	36.540	36.800	36.300	36.660	29.908	113,703
2023-06-01	36.320	36.620	36.240	36.440	29.728	80,058
2023-05-31	36.340	36.760	35.920	36.060	29.418	368,351
2023-05-30	37.300	37.400	36.540	36.540	29.810	206,207
2023-05-29	37.320	37.380	37.140	37.260	30.397	31,389
2023-05-26	36.920	37.400	36.800	37.300	30.430	100,257
2023-05-25	36.860	37.020	36.540	36.700	29.940	91,162
2023-05-24	37.560	37.560	36.680	36.760	29.989	162,319
2023-05-23	37.980	38.200	37.740	37.740	30.789	115,997
2023-05-22	37.640	38.180	37.640	38.140	31.115	148,749
2023-05-19	37.460	37.660	37.140	37.500	30.593	107,998
2023-05-18	37.500	37.560	37.180	37.400	30.511	75,787
2023-05-17	37.300	37.400	37.200	37.260	30.397	92,447
2023-05-16	37.340	37.460	37.160	37.400	30.511	100,918
2023-05-15	37.500	37.600	37.100	37.420	30.528	111,972
2023-05-12	37.700	37.760	37.280	37.360	30.479	107,864
2023-05-11	37.480	37.960	37.480	37.640	30.707	113,570
2023-05-10	37.540	37.760	37.420	37.480	30.577	110,507
2023-05-09	37.600	37.660	37.380	37.600	30.674	135,680
2023-05-08	37.520	37.680	37.460	37.540	30.625	67,459
2023-05-05	37.500	37.700	37.320	37.540	30.625	164,191
2023-05-04	39.000	39.000	38.520	38.700	30.454	108,504
2023-05-03	38.460	39.260	38.460	39.080	30.753	185,601
2023-05-02	38.780	38.860	38.420	38.420	30.234	157,758
2023-04-28	38.880	39.000	38.480	38.740	30.486	199,183
2023-04-27	39.060	39.140	38.600	38.780	30.517	236,397
2023-04-26	38.640	39.140	38.620	38.920	30.627	123,309
2023-04-25	38.780	39.000	38.660	38.800	30.533	138,233
2023-04-24	38.860	39.140	38.640	38.880	30.596	316,026
2023-04-21	38.520	38.860	38.420	38.860	30.580	192,322
2023-04-20	39.500	39.500	38.380	38.660	30.423	235,526
2023-04-19	39.720	39.800	39.120	39.580	31.147	222,097
2023-04-18	39.600	40.280	39.400	40.220	31.650	171,434
2023-04-17	39.040	39.580	39.040	39.500	31.084	127,959
2023-04-14	39.160	39.160	38.840	39.040	30.722	172,463
2023-04-13	38.600	39.260	38.600	39.220	30.863	156,613
2023-04-12	38.520	38.740	38.000	38.460	30.265	186,875

← NewerPage 15 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.