FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	31.610	32.080	31.530	31.960	25.150	102,123
2022-10-19	32.130	32.220	31.470	31.580	24.851	118,971
2022-10-18	32.210	32.380	31.990	31.990	25.174	124,651
2022-10-17	31.340	31.870	30.950	31.870	25.079	191,543
2022-10-14	30.880	31.540	30.730	31.100	24.474	203,411
2022-10-13	29.940	30.930	29.830	30.500	24.001	252,773
2022-10-12	30.500	30.570	29.800	30.180	23.750	210,910
2022-10-11	30.160	30.910	29.930	30.570	24.056	160,377
2022-10-10	30.400	30.990	30.320	30.480	23.986	173,469
2022-10-07	31.030	31.190	30.610	30.610	24.088	122,785
2022-10-06	31.330	31.630	31.010	31.230	24.576	146,568
2022-10-05	31.340	31.640	30.950	31.140	24.505	136,447
2022-10-04	30.740	31.680	30.630	31.520	24.804	205,782
2022-10-03	30.290	30.680	29.940	30.680	24.143	170,472
2022-09-30	30.190	30.750	30.020	30.470	23.978	106,655
2022-09-29	30.800	30.800	29.850	30.130	23.710	152,727
2022-09-28	30.120	30.790	30.010	30.760	24.206	165,016
2022-09-27	30.200	30.470	29.950	30.320	23.860	164,060
2022-09-26	29.710	30.150	29.620	29.900	23.529	142,965
2022-09-23	30.230	30.230	29.400	29.830	23.474	225,392
2022-09-22	30.950	31.030	30.280	30.310	23.852	178,871
2022-09-21	31.520	31.670	31.270	31.410	24.717	116,351
2022-09-20	31.560	32.200	31.500	31.760	24.993	183,727
2022-09-19	31.680	31.730	31.230	31.360	24.678	93,338
2022-09-16	32.250	32.380	31.600	31.780	25.009	274,174
2022-09-15	32.400	32.620	32.210	32.390	25.489	110,679
2022-09-14	32.280	32.530	32.000	32.370	25.473	177,027
2022-09-13	33.200	33.400	32.460	32.460	25.544	148,518
2022-09-12	32.910	33.130	32.750	33.130	26.071	286,006
2022-09-09	32.330	33.150	32.330	32.900	25.890	123,687
2022-09-08	32.710	32.980	31.980	32.370	25.473	155,973
2022-09-07	32.160	32.640	32.110	32.490	25.567	156,346
2022-09-06	32.120	32.560	32.090	32.280	25.402	122,686
2022-09-05	31.900	32.150	31.760	32.070	25.237	111,161
2022-09-02	31.880	32.380	31.810	32.360	25.465	159,577
2022-09-01	32.190	32.370	31.400	31.640	24.898	224,802
2022-08-31	32.420	33.080	32.370	32.370	25.473	309,777
2022-08-30	32.400	32.680	32.100	32.290	25.410	113,719
2022-08-29	32.260	32.590	32.030	32.330	25.441	110,373
2022-08-26	33.850	33.890	32.560	32.680	25.717	186,892
2022-08-25	33.950	34.310	33.570	33.810	26.606	157,639
2022-08-24	33.240	33.780	33.130	33.700	26.520	119,884
2022-08-23	33.070	33.760	33.070	33.290	26.197	117,461
2022-08-22	34.200	34.200	33.340	33.380	26.268	203,333
2022-08-19	34.520	34.610	34.240	34.240	26.944	127,651
2022-08-18	34.340	34.680	34.280	34.680	27.291	86,533
2022-08-17	34.640	34.740	34.170	34.440	27.102	132,948
2022-08-16	35.030	35.040	34.280	34.520	27.165	164,827
2022-08-15	35.020	35.100	34.910	35.070	27.598	102,856
2022-08-12	34.780	35.140	34.780	35.010	27.550	201,034
2022-08-11	35.000	35.080	34.750	34.890	27.456	131,070
2022-08-10	34.500	35.050	34.270	34.890	27.456	213,608
2022-08-09	34.830	35.010	34.500	34.560	27.196	115,253
2022-08-08	34.640	35.040	34.410	34.810	27.393	126,197
2022-08-05	35.130	35.300	34.550	34.580	27.212	103,316
2022-08-04	35.260	35.330	35.000	35.150	27.661	175,676
2022-08-03	35.170	35.400	34.860	35.130	27.645	204,953
2022-08-02	35.120	35.150	34.540	35.040	27.574	162,541
2022-08-01	34.980	35.240	34.290	35.150	27.661	176,636
2022-07-29	34.230	35.670	34.200	34.850	27.424	359,637

← NewerPage 18 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.