FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	36.100	36.190	33.930	34.350	27.031	343,956
2022-05-04	35.560	36.020	35.470	35.700	28.093	295,283
2022-05-03	34.760	35.640	34.710	35.450	27.897	227,986
2022-05-02	34.230	34.660	32.610	34.530	27.173	338,444
2022-04-29	35.810	36.030	35.580	35.610	27.047	262,318
2022-04-28	35.140	35.610	35.130	35.530	26.986	186,031
2022-04-27	34.590	35.080	34.140	35.000	26.583	215,590
2022-04-26	35.090	35.280	34.600	34.630	26.302	151,481
2022-04-25	35.000	35.420	34.380	34.860	26.477	337,581
2022-04-22	36.600	36.600	34.780	34.980	26.568	389,221
2022-04-21	35.920	37.280	35.800	36.840	27.981	361,197
2022-04-20	35.600	36.250	35.600	35.660	27.085	195,842
2022-04-19	35.740	36.040	35.520	35.690	27.108	171,443
2022-04-14	34.900	35.910	34.900	35.710	27.123	181,866
2022-04-13	34.940	35.100	34.350	34.790	26.424	138,144
2022-04-12	34.680	35.100	34.430	34.990	26.576	158,327
2022-04-11	34.940	35.160	34.710	34.800	26.432	180,455
2022-04-08	35.400	35.600	34.800	35.010	26.591	134,335
2022-04-07	35.190	35.480	34.940	35.110	26.667	172,200
2022-04-06	35.740	36.020	34.910	35.090	26.652	180,111
2022-04-05	36.100	36.120	35.410	35.820	27.206	171,443
2022-04-04	35.430	36.150	35.180	36.000	27.343	285,789
2022-04-01	36.050	36.050	35.030	35.280	26.796	294,741
2022-03-31	36.680	36.680	35.680	35.960	27.313	267,605
2022-03-30	37.070	37.100	36.550	36.550	27.761	151,220
2022-03-29	37.100	37.100	36.750	37.050	28.140	222,069
2022-03-28	36.580	37.010	36.440	36.730	27.897	129,269
2022-03-25	36.620	37.020	36.400	36.640	27.829	144,763
2022-03-24	36.910	37.020	36.380	36.550	27.761	202,178
2022-03-23	37.440	37.720	36.740	36.740	27.905	177,930
2022-03-22	36.950	37.430	36.850	37.280	28.315	150,949
2022-03-21	37.300	37.340	36.670	36.960	28.072	149,382
2022-03-18	36.620	37.520	36.300	37.520	28.497	539,905
2022-03-17	36.760	37.100	36.300	36.610	27.806	193,776
2022-03-16	35.500	36.850	35.500	36.680	27.859	274,230
2022-03-15	34.790	35.340	34.320	35.240	26.766	155,254
2022-03-14	35.230	35.350	34.680	34.940	26.538	126,681
2022-03-11	34.360	35.450	34.080	35.090	26.652	177,491
2022-03-10	35.500	35.680	34.180	34.330	26.075	240,154
2022-03-09	33.990	35.470	33.980	35.300	26.811	350,611
2022-03-08	34.500	35.070	33.480	33.480	25.429	399,130
2022-03-07	34.250	35.490	33.700	34.860	26.477	393,127
2022-03-04	35.300	35.700	34.710	35.270	26.789	316,911
2022-03-03	36.830	36.970	35.610	35.610	27.047	272,225
2022-03-02	36.390	37.170	36.310	36.750	27.913	253,808
2022-03-01	36.970	37.110	36.450	36.660	27.844	321,548
2022-02-28	35.550	37.350	35.000	37.090	28.171	442,155
2022-02-25	35.770	36.290	35.390	35.860	27.237	393,589
2022-02-24	35.100	36.150	34.940	35.930	27.290	413,370
2022-02-23	36.180	36.980	36.050	36.380	27.632	164,598
2022-02-22	35.350	36.290	35.220	36.030	27.366	179,959
2022-02-21	37.000	37.160	35.850	35.960	27.313	180,281
2022-02-18	38.000	38.000	36.590	36.610	27.806	221,404
2022-02-17	37.970	38.040	36.790	37.850	28.748	254,353
2022-02-16	38.500	39.590	37.260	37.840	28.741	570,350
2022-02-15	36.270	37.090	36.120	36.750	27.913	251,255
2022-02-14	36.160	36.170	35.390	36.170	27.472	294,327
2022-02-11	36.340	37.180	35.930	36.680	27.859	239,083
2022-02-10	36.220	36.970	36.150	36.570	27.776	176,412
2022-02-09	36.000	36.290	35.740	36.040	27.373	176,778

← NewerPage 20 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.