FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	39.960	39.960	39.440	39.760	31.288	210,392
2023-01-12	39.260	39.980	39.250	39.980	31.461	249,948
2023-01-11	39.770	39.940	39.160	39.290	30.918	186,828
2023-01-10	39.220	39.720	39.170	39.720	31.257	243,037
2023-01-09	39.000	39.640	38.910	39.420	31.021	285,406
2023-01-06	38.600	39.000	38.450	39.000	30.690	155,509
2023-01-05	38.600	39.000	38.510	38.620	30.391	150,073
2023-01-04	38.460	38.930	38.400	38.650	30.415	151,040
2023-01-03	38.170	38.670	38.090	38.310	30.147	132,720
2023-01-02	37.800	38.250	37.770	38.170	30.037	92,468
2022-12-30	37.800	37.800	37.510	37.580	29.573	91,638
2022-12-29	37.550	37.870	37.410	37.810	29.754	83,529
2022-12-28	37.790	37.860	37.450	37.540	29.541	105,091
2022-12-27	37.940	38.010	37.800	37.830	29.770	51,346
2022-12-23	37.780	37.960	37.600	37.850	29.785	61,001
2022-12-22	38.300	38.550	37.800	37.860	29.793	90,647
2022-12-21	38.130	38.380	38.080	38.330	30.163	148,959
2022-12-20	37.620	38.200	37.510	37.970	29.880	276,388
2022-12-19	38.030	38.420	37.840	37.870	29.801	152,869
2022-12-16	38.600	38.600	37.930	38.140	30.013	630,948
2022-12-15	38.880	39.010	38.510	38.670	30.431	216,553
2022-12-14	39.050	39.150	38.470	39.090	30.761	280,088
2022-12-13	38.900	39.650	38.780	39.160	30.816	283,552
2022-12-12	38.530	38.920	38.440	38.770	30.509	188,853
2022-12-09	38.360	38.870	38.330	38.710	30.462	141,591
2022-12-08	38.250	38.370	38.040	38.120	29.998	133,597
2022-12-07	38.270	38.440	38.060	38.160	30.029	208,788
2022-12-06	37.920	38.580	37.830	38.280	30.124	182,715
2022-12-05	38.200	38.280	37.890	38.090	29.974	117,861
2022-12-02	37.950	38.480	37.840	38.110	29.990	212,584
2022-12-01	38.190	38.240	37.660	37.930	29.848	235,083
2022-11-30	37.460	38.250	37.310	38.220	30.076	1,119,699
2022-11-29	37.470	37.910	37.260	37.410	29.439	183,827
2022-11-28	37.340	37.620	37.260	37.440	29.463	144,365
2022-11-25	37.310	37.590	37.260	37.590	29.581	235,613
2022-11-24	37.350	37.580	37.160	37.310	29.360	116,338
2022-11-23	37.190	37.300	36.760	37.270	29.329	113,438
2022-11-22	36.700	37.420	36.430	37.140	29.227	248,206
2022-11-21	36.000	36.930	35.800	36.860	29.006	256,821
2022-11-18	35.670	35.920	35.390	35.790	28.164	111,571
2022-11-17	35.550	35.850	35.180	35.400	27.857	216,732
2022-11-16	35.940	36.230	35.380	35.400	27.857	245,680
2022-11-15	35.820	36.250	35.740	36.070	28.385	170,277
2022-11-14	35.830	36.060	35.560	35.790	28.164	122,339
2022-11-11	35.780	36.250	35.750	35.870	28.227	177,089
2022-11-10	34.470	35.700	34.420	35.550	27.975	186,787
2022-11-09	34.910	34.910	34.460	34.690	27.299	122,702
2022-11-08	34.570	35.080	34.330	35.010	27.550	130,505
2022-11-07	34.120	34.800	34.050	34.550	27.188	138,122
2022-11-04	34.050	34.420	33.510	34.250	26.952	199,105
2022-11-03	33.640	34.140	33.160	34.110	26.842	183,948
2022-11-02	33.450	34.200	33.450	34.020	26.771	240,305
2022-11-01	33.240	33.850	33.240	33.470	26.339	137,874
2022-10-31	32.500	33.170	32.270	33.000	25.969	180,179
2022-10-28	31.680	32.380	31.430	32.380	25.481	161,330
2022-10-27	32.230	32.350	31.990	32.000	25.182	146,329
2022-10-26	32.220	32.410	32.020	32.410	25.504	157,895
2022-10-25	32.040	32.350	31.900	32.350	25.457	156,964
2022-10-24	31.770	32.220	31.520	32.000	25.182	98,411
2022-10-21	31.750	31.790	31.450	31.620	24.883	93,671

← NewerPage 17 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.