FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	34.120	34.220	33.820	34.200	26.913	146,454
2022-07-27	33.360	34.150	33.270	33.920	26.693	210,261
2022-07-26	33.500	33.790	33.270	33.380	26.268	152,879
2022-07-25	33.700	33.990	33.510	33.680	26.504	101,023
2022-07-22	33.400	34.200	33.250	33.940	26.708	122,531
2022-07-21	33.160	33.700	33.120	33.530	26.386	139,344
2022-07-20	33.050	33.530	33.010	33.230	26.150	95,313
2022-07-19	32.250	33.200	32.250	33.070	26.024	172,256
2022-07-18	32.230	32.720	32.220	32.490	25.567	118,805
2022-07-15	31.720	32.090	31.510	32.030	25.205	191,992
2022-07-14	31.650	32.030	31.470	31.720	24.961	174,857
2022-07-13	31.600	31.900	30.940	31.660	24.914	185,193
2022-07-12	31.090	31.680	31.060	31.600	24.867	135,234
2022-07-11	31.190	31.780	31.100	31.390	24.702	160,827
2022-07-08	31.500	31.580	31.110	31.500	24.788	172,138
2022-07-07	31.220	31.940	31.220	31.510	24.796	273,709
2022-07-06	31.150	31.500	31.050	31.050	24.434	222,949
2022-07-05	30.980	31.320	30.500	30.860	24.285	259,888
2022-07-04	31.370	31.880	30.750	30.770	24.214	221,299
2022-07-01	31.700	31.700	30.040	31.480	24.773	528,949
2022-06-30	32.990	33.370	32.510	33.020	25.984	233,651
2022-06-29	33.570	33.910	33.060	33.340	26.236	168,388
2022-06-28	33.700	34.250	33.700	33.820	26.614	155,622
2022-06-27	34.000	34.190	33.620	33.700	26.520	128,198
2022-06-24	33.300	33.990	33.220	33.900	26.677	165,276
2022-06-23	33.390	33.780	32.870	33.200	26.126	172,206
2022-06-22	32.990	33.700	32.630	33.390	26.276	177,317
2022-06-21	33.360	33.610	33.210	33.380	26.268	172,432
2022-06-20	32.710	33.250	32.510	33.130	26.071	123,972
2022-06-17	32.350	33.320	32.280	32.510	25.583	518,625
2022-06-16	32.910	32.910	32.220	32.260	25.386	212,989
2022-06-15	32.060	33.230	32.060	32.980	25.953	374,553
2022-06-14	32.590	32.820	31.960	32.100	25.260	168,144
2022-06-13	33.120	33.170	32.280	32.380	25.481	305,096
2022-06-10	33.780	33.980	33.500	33.510	26.370	188,318
2022-06-09	33.530	34.350	33.520	33.900	26.677	160,943
2022-06-08	34.300	34.310	33.320	33.600	26.441	145,421
2022-06-07	33.890	34.260	33.700	34.250	26.952	182,575
2022-06-06	34.300	34.480	33.950	34.060	26.803	73,426
2022-06-03	33.900	34.450	33.780	34.070	26.811	197,688
2022-06-02	33.620	33.870	33.340	33.670	26.496	99,672
2022-06-01	34.080	34.300	33.370	33.370	26.260	197,846
2022-05-31	34.940	34.940	33.890	33.940	26.708	1,097,311
2022-05-30	35.000	35.300	34.790	35.090	27.613	110,609
2022-05-27	34.980	35.310	34.870	35.010	27.550	129,526
2022-05-26	34.400	34.960	34.270	34.850	27.424	107,466
2022-05-25	34.230	34.490	33.620	34.360	27.039	176,142
2022-05-24	34.510	35.050	34.030	34.070	26.811	202,794
2022-05-23	35.060	35.120	34.580	34.780	27.369	128,918
2022-05-20	34.250	35.190	34.200	34.660	27.275	175,639
2022-05-19	34.660	34.680	34.030	34.210	26.921	204,997
2022-05-18	34.980	35.140	34.570	35.000	27.543	184,383
2022-05-17	35.200	35.300	34.760	34.910	27.472	107,309
2022-05-16	34.880	35.160	34.380	34.950	27.503	162,211
2022-05-13	33.420	34.960	33.100	34.960	27.511	283,295
2022-05-12	32.000	32.810	31.790	32.810	25.819	217,864
2022-05-11	32.770	32.870	32.260	32.450	25.536	169,125
2022-05-10	32.240	32.750	32.050	32.410	25.504	215,199
2022-05-09	34.010	34.200	32.040	32.040	25.213	271,786
2022-05-06	34.260	34.290	33.600	33.910	26.685	237,526

← NewerPage 19 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.