FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.000	36.290	35.740	36.040	27.373	176,778
2022-02-08	36.340	36.530	35.750	35.860	27.237	175,173
2022-02-07	35.600	36.480	35.260	36.290	27.563	230,088
2022-02-04	36.380	36.440	35.350	35.350	26.849	128,990
2022-02-03	37.120	37.290	36.070	36.220	27.510	145,538
2022-02-02	37.050	37.590	36.950	37.060	28.148	167,755
2022-02-01	36.840	37.120	36.460	36.970	28.080	169,602
2022-01-31	36.720	36.720	35.820	36.640	27.829	377,732
2022-01-28	35.490	36.640	35.470	36.640	27.829	297,653
2022-01-27	35.400	35.770	34.910	35.570	27.016	195,634
2022-01-26	36.150	36.410	35.710	35.860	27.237	185,496
2022-01-25	35.620	36.100	35.400	35.860	27.237	265,615
2022-01-24	36.330	36.400	34.950	35.320	26.827	308,850
2022-01-21	36.490	36.990	36.010	36.480	27.708	232,775
2022-01-20	36.720	37.400	36.510	36.880	28.011	198,411
2022-01-19	36.610	36.800	36.250	36.390	27.639	204,600
2022-01-18	36.600	36.950	36.300	36.680	27.859	204,252
2022-01-17	37.470	37.500	36.800	36.800	27.951	236,956
2022-01-14	37.500	37.960	37.300	37.640	28.589	164,651
2022-01-13	37.750	37.990	37.540	37.720	28.649	171,797
2022-01-12	38.010	38.340	37.820	37.820	28.725	152,204
2022-01-11	38.390	38.800	37.950	37.950	28.824	216,607
2022-01-10	38.680	39.200	38.410	38.470	29.219	153,273
2022-01-07	38.900	38.900	38.340	38.600	29.318	172,760
2022-01-06	39.000	39.040	38.620	38.720	29.409	120,951
2022-01-05	39.050	39.600	38.880	39.430	29.948	149,546
2022-01-04	39.000	39.430	38.960	38.970	29.599	215,435
2022-01-03	38.800	39.130	38.550	38.880	29.530	141,937
2021-12-31	38.970	39.110	38.760	38.940	29.576	46,152
2021-12-30	38.440	39.100	38.410	39.040	29.652	93,738
2021-12-29	38.400	39.130	38.360	38.450	29.204	211,531
2021-12-28	38.610	38.890	38.270	38.350	29.128	134,948
2021-12-27	38.630	38.720	38.380	38.540	29.272	145,373
2021-12-24	38.700	38.890	38.600	38.700	29.394	27,632
2021-12-23	38.530	39.080	38.440	38.620	29.333	207,168
2021-12-22	38.010	38.490	38.010	38.440	29.196	215,009
2021-12-21	38.000	38.100	37.250	37.820	28.725	366,304
2021-12-20	36.960	37.890	36.500	37.700	28.634	334,823
2021-12-17	36.650	37.300	36.220	37.300	28.330	654,618
2021-12-16	37.440	37.840	36.790	36.790	27.943	331,087
2021-12-15	37.300	37.720	37.130	37.400	28.406	328,366
2021-12-14	38.250	38.320	37.300	37.300	28.330	335,035
2021-12-13	39.370	39.400	38.240	38.240	29.044	284,404
2021-12-10	39.250	39.690	38.900	39.370	29.903	318,120
2021-12-09	39.370	39.690	39.120	39.420	29.941	485,247
2021-12-08	39.310	40.010	39.190	39.190	29.766	548,946
2021-12-07	39.780	40.150	39.230	39.230	29.796	378,208
2021-12-06	39.500	39.670	39.120	39.450	29.963	159,809
2021-12-03	39.540	39.880	39.030	39.370	29.903	266,137
2021-12-02	41.130	41.170	39.100	39.230	29.796	428,507
2021-12-01	41.070	41.670	40.770	41.490	31.513	287,853
2021-11-30	41.500	41.990	40.900	40.900	31.065	532,661
2021-11-29	41.600	42.120	41.510	41.830	31.771	193,964
2021-11-26	41.820	42.010	40.470	41.750	31.710	328,009
2021-11-25	42.360	42.590	42.050	42.510	32.287	132,582
2021-11-24	42.600	42.690	41.860	42.360	32.174	219,129
2021-11-23	42.770	42.850	41.860	42.610	32.363	204,097
2021-11-22	43.120	43.250	42.830	43.030	32.682	140,763
2021-11-19	43.010	43.320	42.800	43.120	32.751	170,660
2021-11-18	43.250	43.810	42.880	43.010	32.667	230,071

← NewerPage 21 of 22 · 1,282 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.