FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.400	22.600	22.310	22.410	22.410	344,664
2026-07-23	22.790	22.810	22.180	22.460	22.460	590,041
2026-07-22	22.760	22.960	22.660	22.830	22.830	187,370
2026-07-21	23.050	23.060	22.670	22.820	22.820	577,910
2026-07-20	23.050	23.340	23.000	23.000	23.000	391,928
2026-07-17	23.180	23.570	23.110	23.110	23.110	310,577
2026-07-16	23.250	23.440	23.000	23.320	23.320	421,796
2026-07-15	23.120	23.360	22.850	23.360	23.360	393,807
2026-07-14	23.050	23.300	22.890	23.200	23.200	288,129
2026-07-13	23.070	23.380	23.000	23.130	23.130	715,894
2026-07-10	23.000	23.190	22.770	23.030	23.030	556,255
2026-07-09	22.750	23.180	22.750	22.980	22.980	532,836
2026-07-08	22.570	22.780	22.410	22.720	22.720	507,020
2026-07-07	22.400	22.960	22.400	22.600	22.600	644,768
2026-07-06	22.410	22.690	22.210	22.220	22.220	430,337
2026-07-03	22.200	22.350	22.030	22.320	22.320	324,406
2026-07-02	22.000	22.390	22.000	22.080	22.080	466,665
2026-07-01	21.450	22.100	21.410	21.840	21.840	786,934
2026-06-30	21.510	21.580	21.200	21.390	21.390	761,365
2026-06-29	21.490	21.830	21.380	21.530	21.530	735,337
2026-06-26	21.450	21.520	20.610	21.330	21.330	1,168,271
2026-06-25	21.900	21.900	21.400	21.400	21.400	646,324
2026-06-24	22.050	22.050	21.380	21.910	21.910	1,139,255
2026-06-23	22.130	22.460	22.030	22.110	22.110	583,734
2026-06-22	22.390	22.400	22.120	22.200	22.200	541,086
2026-06-19	22.600	22.600	22.290	22.330	22.330	1,039,143
2026-06-18	22.660	22.660	22.340	22.530	22.530	868,187
2026-06-17	22.690	22.730	22.380	22.730	22.730	872,489
2026-06-16	23.110	23.180	22.680	22.680	22.680	503,690
2026-06-15	23.510	23.620	22.960	23.040	23.040	719,857
2026-06-12	23.350	23.450	23.250	23.320	23.320	370,554
2026-06-11	23.160	23.320	23.030	23.110	23.110	459,988
2026-06-10	22.970	23.630	22.880	23.270	23.270	853,500
2026-06-09	22.580	22.990	22.520	22.890	22.890	390,777
2026-06-08	22.710	22.860	22.510	22.510	22.510	478,420
2026-06-05	22.700	22.930	22.600	22.710	22.710	459,401
2026-06-04	22.550	22.970	22.500	22.500	22.500	600,240
2026-06-03	22.790	22.870	22.430	22.630	22.630	795,053
2026-06-02	22.970	23.090	22.700	22.740	22.740	362,680
2026-06-01	22.770	23.070	22.720	22.860	22.860	539,641
2026-05-29	23.100	23.140	22.730	22.750	22.750	673,572
2026-05-28	22.950	23.030	22.780	23.020	23.020	402,743
2026-05-27	22.940	23.220	22.900	22.900	22.900	426,746
2026-05-26	23.070	23.190	22.940	22.940	22.940	403,252
2026-05-25	23.100	23.190	23.090	23.150	23.150	225,081
2026-05-22	23.120	23.200	22.970	23.040	23.040	314,811
2026-05-21	23.020	23.160	22.710	23.030	23.030	634,651
2026-05-20	23.050	23.150	22.810	22.950	22.950	505,300
2026-05-19	23.290	23.600	23.120	23.120	23.120	649,402
2026-05-18	22.800	23.180	22.610	23.150	23.150	450,841
2026-05-15	22.920	23.120	22.890	22.950	22.950	408,213
2026-05-14	23.010	23.130	22.900	22.900	22.900	459,245
2026-05-13	22.710	22.900	22.590	22.880	22.880	349,335
2026-05-12	22.570	22.900	22.370	22.690	22.690	584,550
2026-05-11	22.800	22.960	22.530	22.600	22.600	436,577
2026-05-08	22.750	22.750	22.330	22.720	22.720	936,951
2026-05-07	23.090	23.100	22.740	22.780	22.780	887,945
2026-05-06	23.290	23.420	22.980	22.980	22.980	789,989
2026-05-05	22.950	23.170	22.910	22.980	22.980	578,784
2026-05-04	23.200	23.320	22.860	22.930	22.930	615,308

← NewerPage 2 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.