FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.460	22.460	22.120	22.220	20.379	729,166
2026-02-02	22.500	22.680	22.420	22.480	20.618	396,341
2026-01-30	22.360	22.460	22.180	22.340	20.489	606,519
2026-01-29	22.780	22.880	22.380	22.380	20.526	532,481
2026-01-28	22.520	22.740	22.220	22.740	20.856	680,566
2026-01-27	22.780	23.320	22.660	22.700	20.820	721,198
2026-01-26	22.700	22.900	22.620	22.800	20.911	320,101
2026-01-23	22.640	22.800	22.560	22.620	20.746	616,362
2026-01-22	23.080	23.100	22.520	22.720	20.838	547,548
2026-01-21	23.460	23.460	22.740	22.740	20.856	718,444
2026-01-20	23.060	23.580	22.840	23.500	21.553	820,328
2026-01-19	22.880	23.100	22.740	23.020	21.113	400,683
2026-01-16	23.100	23.220	22.800	23.020	21.113	814,751
2026-01-15	22.660	23.140	22.660	23.100	21.186	472,903
2026-01-14	22.680	22.840	22.460	22.800	20.911	747,250
2026-01-13	22.760	23.080	22.680	22.680	20.801	508,897
2026-01-12	23.400	23.540	22.640	22.900	21.003	484,358
2026-01-09	23.200	23.400	23.080	23.240	21.315	312,291
2026-01-08	23.100	23.220	22.820	23.100	21.186	310,132
2026-01-07	23.200	23.200	22.940	23.080	21.168	454,189
2026-01-06	23.200	23.280	23.020	23.200	21.278	386,657
2026-01-05	23.260	23.280	22.900	23.120	21.205	479,737
2026-01-02	23.540	23.680	23.180	23.300	21.370	381,419
2025-12-31	23.400	23.620	23.380	23.620	21.663	245,124
2025-12-30	23.320	23.620	23.320	23.480	21.535	341,746
2025-12-29	23.400	23.620	23.340	23.340	21.407	428,877
2025-12-24	23.360	23.580	23.360	23.460	21.517	163,054
2025-12-23	23.400	23.480	23.300	23.380	21.443	291,372
2025-12-22	23.420	23.460	23.060	23.420	21.480	429,669
2025-12-19	23.240	23.580	23.160	23.560	21.608	890,408
2025-12-18	23.440	23.460	23.080	23.220	21.296	400,989
2025-12-17	23.200	23.380	23.000	23.380	21.443	344,687
2025-12-16	23.380	23.500	23.240	23.300	21.370	364,207
2025-12-15	23.000	23.400	22.980	23.260	21.333	357,265
2025-12-12	22.900	23.180	22.800	22.960	21.058	453,892
2025-12-11	22.840	22.940	22.560	22.920	21.021	243,561
2025-12-10	22.700	22.860	22.600	22.780	20.893	269,045
2025-12-09	22.760	22.840	22.640	22.740	20.856	372,185
2025-12-08	22.940	22.940	22.720	22.740	20.856	415,253
2025-12-05	23.100	23.400	23.000	23.040	21.131	417,920
2025-12-04	23.060	23.260	22.940	22.960	21.058	582,681
2025-12-03	23.080	23.240	22.800	22.980	21.076	879,312
2025-12-02	23.060	23.600	22.800	23.040	21.131	1,573,388
2025-12-01	24.260	24.460	24.100	24.440	22.415	437,239
2025-11-28	24.200	24.260	24.020	24.260	22.250	488,728
2025-11-27	24.100	24.200	23.860	24.200	22.195	285,275
2025-11-26	24.200	24.300	23.720	24.140	22.140	345,730
2025-11-25	23.980	24.180	23.660	24.180	22.177	463,716
2025-11-24	24.240	24.420	24.000	24.000	22.012	952,846
2025-11-21	23.600	24.240	23.500	24.160	22.159	494,695
2025-11-20	23.400	23.720	23.340	23.640	21.682	508,956
2025-11-19	23.340	23.380	23.060	23.280	21.352	378,653
2025-11-18	23.440	23.440	23.180	23.300	21.370	505,644
2025-11-17	23.880	23.940	23.440	23.640	21.682	602,969
2025-11-14	24.200	24.260	23.780	23.860	21.883	709,892
2025-11-13	24.680	24.740	24.280	24.280	22.269	688,267
2025-11-12	24.740	24.840	24.500	24.700	22.654	594,820
2025-11-11	24.680	24.840	24.540	24.720	22.672	242,157
2025-11-10	24.800	24.800	24.420	24.520	22.489	444,971
2025-11-07	24.920	25.060	24.640	24.680	22.636	317,973

← NewerPage 4 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.