FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.320	23.480	22.990	23.100	23.100	928,643
2026-04-29	23.370	23.470	23.250	23.460	23.460	556,881
2026-04-28	23.660	23.820	23.370	23.370	23.370	1,184,035
2026-04-27	25.020	25.570	24.930	25.350	25.350	895,855
2026-04-24	24.420	24.930	24.340	24.720	22.672	832,029
2026-04-23	24.130	24.560	23.930	24.400	22.379	1,050,110
2026-04-22	24.750	25.000	23.850	24.310	22.296	3,070,082
2026-04-21	26.280	26.470	26.150	26.410	24.222	821,425
2026-04-20	26.720	26.720	26.010	26.130	23.965	983,956
2026-04-17	26.550	26.750	26.480	26.750	24.534	724,001
2026-04-16	26.200	26.560	26.070	26.350	24.167	715,225
2026-04-15	25.760	26.060	25.750	25.990	23.837	443,310
2026-04-14	25.530	25.870	25.410	25.680	23.553	446,196
2026-04-13	25.390	25.490	25.270	25.430	23.323	375,965
2026-04-10	25.430	25.680	25.150	25.450	23.342	527,195
2026-04-09	26.060	26.100	25.260	25.430	23.323	644,585
2026-04-08	26.100	26.250	25.700	25.830	23.690	1,222,409
2026-04-07	25.950	26.250	25.560	25.590	23.470	712,770
2026-04-02	25.880	26.100	25.760	26.040	23.883	382,018
2026-04-01	25.500	26.000	25.500	25.820	23.681	678,454
2026-03-31	25.000	25.260	24.920	25.180	23.094	738,261
2026-03-30	24.460	25.000	24.440	24.880	22.819	633,919
2026-03-27	24.740	24.740	24.400	24.500	22.470	429,704
2026-03-26	25.000	25.000	24.580	24.580	22.544	462,863
2026-03-25	25.360	25.600	24.940	25.000	22.929	420,319
2026-03-24	25.300	25.380	25.020	25.180	23.094	395,596
2026-03-23	24.840	25.440	24.540	25.180	23.094	594,838
2026-03-20	25.500	25.680	24.840	24.960	22.892	3,890,395
2026-03-19	25.220	25.520	25.120	25.400	23.296	456,905
2026-03-18	25.460	25.600	25.240	25.380	23.278	560,592
2026-03-17	25.600	25.720	25.360	25.380	23.278	629,722
2026-03-16	25.880	26.080	25.520	25.520	23.406	532,088
2026-03-13	26.000	26.140	25.560	25.860	23.718	668,929
2026-03-12	25.760	26.580	25.720	26.340	24.158	606,765
2026-03-11	25.980	26.020	25.700	25.760	23.626	439,362
2026-03-10	25.720	26.040	25.420	25.920	23.773	759,821
2026-03-09	25.520	25.680	25.340	25.480	23.369	540,210
2026-03-06	25.840	25.940	25.480	25.600	23.479	596,653
2026-03-05	25.200	26.000	24.860	25.760	23.626	946,780
2026-03-04	25.860	25.940	25.300	25.300	23.204	1,076,512
2026-03-03	25.800	26.000	25.540	25.640	23.516	725,960
2026-03-02	25.440	26.080	25.100	25.780	23.644	789,378
2026-02-27	25.720	25.800	25.340	25.660	23.534	6,639,200
2026-02-26	25.140	26.040	25.120	25.880	23.736	1,038,047
2026-02-25	25.040	25.140	24.760	25.100	23.021	482,822
2026-02-24	24.600	25.300	24.600	25.060	22.984	1,004,374
2026-02-23	25.180	25.180	24.560	24.600	22.562	718,160
2026-02-20	24.540	25.180	24.160	25.060	22.984	1,228,925
2026-02-19	23.560	25.160	23.520	24.720	22.672	2,015,219
2026-02-18	22.900	22.920	22.460	22.840	20.948	659,899
2026-02-17	22.680	23.040	22.660	22.940	21.040	632,240
2026-02-16	22.940	23.160	22.620	22.700	20.820	411,384
2026-02-13	22.640	22.900	22.600	22.820	20.930	540,319
2026-02-12	22.740	22.820	22.560	22.820	20.930	508,341
2026-02-11	23.000	23.200	22.620	22.680	20.801	547,928
2026-02-10	22.900	23.120	22.720	22.940	21.040	572,918
2026-02-09	22.740	22.860	22.580	22.820	20.930	599,752
2026-02-06	22.500	22.700	22.220	22.700	20.820	539,328
2026-02-05	23.120	23.140	22.460	22.580	20.710	918,289
2026-02-04	22.200	23.380	22.200	22.940	21.040	1,100,321

← NewerPage 3 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.