FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	38.660	39.020	38.500	38.580	30.360	235,518
2023-04-06	38.240	38.680	38.160	38.620	30.391	173,819
2023-04-05	37.900	38.300	37.880	38.300	30.139	234,824
2023-04-04	38.160	38.360	37.920	37.920	29.840	108,640
2023-04-03	38.300	38.400	37.920	38.060	29.951	121,442
2023-03-31	38.360	38.580	38.260	38.390	30.210	177,005
2023-03-30	38.000	38.380	37.900	38.330	30.163	202,236
2023-03-29	37.380	37.900	37.380	37.820	29.762	125,688
2023-03-28	37.450	37.540	37.020	37.180	29.258	70,624
2023-03-27	37.050	37.370	37.050	37.290	29.345	239,211
2023-03-24	37.560	37.580	36.620	36.830	28.983	143,792
2023-03-23	37.660	37.760	37.390	37.670	29.644	115,174
2023-03-22	37.580	37.760	37.510	37.760	29.714	182,550
2023-03-21	37.300	37.670	37.190	37.490	29.502	155,421
2023-03-20	36.360	37.070	35.960	37.060	29.164	156,619
2023-03-17	36.400	36.900	36.340	36.510	28.731	347,142
2023-03-16	35.740	36.540	35.550	36.320	28.581	264,461
2023-03-15	36.400	36.400	35.110	35.500	27.936	328,713
2023-03-14	35.880	36.450	35.870	36.340	28.597	172,605
2023-03-13	36.850	36.850	35.600	35.840	28.204	263,791
2023-03-10	36.900	36.930	36.610	36.870	29.014	149,038
2023-03-09	37.140	37.340	37.020	37.270	29.329	79,319
2023-03-08	37.180	37.340	36.890	37.230	29.297	121,896
2023-03-07	37.570	37.700	37.320	37.400	29.431	120,262
2023-03-06	37.270	37.840	37.090	37.670	29.644	153,481
2023-03-03	37.420	37.450	37.160	37.220	29.290	143,147
2023-03-02	37.050	37.320	36.970	37.320	29.368	152,287
2023-03-01	37.400	37.690	37.130	37.280	29.337	190,690
2023-02-28	37.010	37.400	36.700	37.390	29.423	404,601
2023-02-27	36.800	37.260	36.800	37.160	29.242	141,283
2023-02-24	37.380	37.500	36.630	36.730	28.904	172,864
2023-02-23	37.680	37.750	37.330	37.330	29.376	122,544
2023-02-22	37.580	37.720	37.250	37.670	29.644	188,722
2023-02-21	37.530	37.680	36.930	37.660	29.636	207,015
2023-02-20	37.550	37.800	37.350	37.610	29.596	175,787
2023-02-17	36.990	37.580	36.890	37.550	29.549	240,876
2023-02-16	36.640	37.320	36.560	37.050	29.156	296,733
2023-02-15	38.140	38.230	36.250	36.400	28.644	609,278
2023-02-14	38.090	38.510	38.090	38.480	30.281	300,824
2023-02-13	37.700	38.190	37.700	38.000	29.903	232,160
2023-02-10	38.500	38.630	37.410	37.680	29.651	326,178
2023-02-09	39.000	39.460	38.590	38.590	30.368	205,792
2023-02-08	39.000	39.280	38.800	38.910	30.619	186,464
2023-02-07	39.300	39.490	38.830	38.900	30.612	191,359
2023-02-06	39.400	39.530	39.050	39.310	30.934	213,203
2023-02-03	39.430	39.650	39.240	39.620	31.178	127,393
2023-02-02	39.580	39.830	39.170	39.520	31.099	269,784
2023-02-01	39.240	39.610	39.150	39.180	30.832	187,812
2023-01-31	40.010	40.100	38.350	39.250	30.887	365,953
2023-01-30	40.650	40.880	40.300	40.760	32.075	124,692
2023-01-27	40.550	40.800	40.450	40.800	32.107	150,071
2023-01-26	40.700	40.990	40.370	40.510	31.879	140,012
2023-01-25	40.500	40.610	40.220	40.550	31.910	206,627
2023-01-24	40.100	40.260	39.980	40.200	31.635	196,152
2023-01-23	40.130	40.300	39.720	40.030	31.501	160,419
2023-01-20	39.840	40.220	39.540	40.130	31.579	220,631
2023-01-19	39.520	39.960	39.360	39.840	31.351	242,286
2023-01-18	39.560	39.890	39.560	39.640	31.194	208,707
2023-01-17	39.450	39.640	39.250	39.600	31.162	160,573
2023-01-16	39.780	39.780	39.500	39.540	31.115	112,777

← NewerPage 16 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.