FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	24.920	25.060	24.640	24.680	22.636	317,973
2025-11-06	24.960	25.220	24.660	24.660	22.617	618,748
2025-11-05	24.740	25.060	24.660	24.900	22.837	448,413
2025-11-04	25.000	25.060	24.800	24.880	22.819	517,745
2025-11-03	25.480	25.720	25.080	25.100	23.021	398,831
2025-10-31	25.360	25.440	25.100	25.280	23.186	450,789
2025-10-30	25.360	25.440	25.180	25.380	23.278	412,409
2025-10-29	25.760	25.840	25.300	25.420	23.314	542,099
2025-10-28	26.160	26.280	25.840	25.840	23.699	359,254
2025-10-27	26.420	26.440	26.180	26.220	24.048	187,828
2025-10-24	26.180	26.400	26.120	26.400	24.213	174,543
2025-10-23	26.160	26.400	26.060	26.120	23.956	278,695
2025-10-22	26.220	26.340	25.940	26.340	24.158	670,822
2025-10-21	26.480	26.580	26.200	26.220	24.048	364,018
2025-10-20	26.700	26.700	26.220	26.360	24.176	414,990
2025-10-17	26.520	26.700	26.360	26.540	24.341	405,338
2025-10-16	26.880	26.960	26.140	26.700	24.488	1,011,750
2025-10-15	28.120	28.120	27.660	27.660	25.369	267,973
2025-10-14	27.460	27.960	27.460	27.760	25.460	373,290
2025-10-13	27.640	28.120	27.640	27.760	25.460	334,242
2025-10-10	27.900	28.420	27.720	27.740	25.442	343,003
2025-10-09	28.100	28.180	27.920	27.980	25.662	293,497
2025-10-08	27.800	28.220	27.580	27.920	25.607	303,568
2025-10-07	28.320	28.380	27.880	27.880	25.570	303,111
2025-10-06	28.540	28.600	27.960	28.320	25.974	310,159
2025-10-03	28.600	28.740	28.460	28.660	26.286	200,726
2025-10-02	28.500	28.880	28.480	28.560	26.194	235,072
2025-10-01	28.460	28.600	28.340	28.380	26.029	235,574
2025-09-30	28.280	28.640	28.260	28.500	26.139	235,708
2025-09-29	28.260	28.440	28.120	28.320	25.974	216,051
2025-09-26	28.360	28.560	28.120	28.300	25.956	296,705
2025-09-25	28.620	28.700	28.340	28.340	25.992	374,197
2025-09-24	28.740	28.920	28.720	28.780	26.396	174,413
2025-09-23	28.480	28.920	28.480	28.760	26.378	206,184
2025-09-22	28.280	28.760	28.160	28.460	26.102	189,770
2025-09-19	28.500	28.720	28.300	28.300	25.956	1,370,710
2025-09-18	28.600	28.760	28.400	28.500	26.139	331,805
2025-09-17	28.820	28.960	28.320	28.600	26.231	401,388
2025-09-16	28.680	29.020	28.600	28.860	26.469	279,393
2025-09-15	28.620	28.880	28.540	28.680	26.304	255,623
2025-09-12	28.460	28.600	28.280	28.540	26.176	314,672
2025-09-11	28.160	28.460	28.160	28.360	26.011	194,110
2025-09-10	28.300	28.440	28.100	28.160	25.827	200,722
2025-09-09	28.380	28.520	28.060	28.220	25.882	226,571
2025-09-08	27.900	28.340	27.840	28.300	25.956	262,758
2025-09-05	27.800	28.080	27.700	27.920	25.607	241,038
2025-09-04	27.180	27.780	27.180	27.780	25.479	270,884
2025-09-03	27.220	27.340	26.960	27.240	24.983	437,864
2025-09-02	27.700	27.720	27.140	27.180	24.928	390,625
2025-09-01	27.700	27.780	27.420	27.580	25.295	232,935
2025-08-29	27.780	27.860	27.420	27.520	25.240	372,899
2025-08-28	27.820	28.060	27.760	27.760	25.460	242,529
2025-08-27	27.700	27.800	27.560	27.800	25.497	450,451
2025-08-26	27.680	27.820	27.120	27.520	25.240	1,437,332
2025-08-25	28.480	28.580	28.240	28.240	25.901	194,157
2025-08-22	28.300	28.580	28.200	28.500	26.139	298,617
2025-08-21	28.380	28.420	28.140	28.420	26.066	317,921
2025-08-20	28.300	28.500	28.200	28.440	26.084	176,750
2025-08-19	28.080	28.420	28.040	28.360	26.011	263,435
2025-08-18	27.980	28.140	27.940	28.100	25.772	268,743

← NewerPage 5 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.