FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	27.880	28.060	27.860	27.920	25.607	210,879
2025-08-14	28.000	28.020	27.840	27.880	25.570	243,004
2025-08-13	27.980	28.020	27.760	28.020	25.699	291,539
2025-08-12	28.260	28.300	27.980	28.040	25.717	343,842
2025-08-11	28.340	28.540	28.200	28.200	25.864	264,786
2025-08-08	28.200	28.360	27.960	28.360	26.011	236,825
2025-08-07	27.860	28.220	27.860	28.180	25.846	321,745
2025-08-06	28.560	28.560	27.900	27.920	25.607	384,530
2025-08-05	28.280	28.640	28.240	28.620	26.249	608,174
2025-08-04	27.780	28.380	27.760	28.280	25.937	496,518
2025-08-01	27.420	27.760	27.340	27.520	25.240	765,785
2025-07-31	28.540	28.540	26.640	27.380	25.112	2,345,644
2025-07-30	30.040	30.040	29.760	29.840	27.368	370,062
2025-07-29	30.120	30.300	30.000	30.040	27.552	234,496
2025-07-28	30.440	30.440	30.060	30.100	27.607	283,723
2025-07-25	30.300	30.380	30.120	30.260	27.753	215,810
2025-07-24	30.440	30.520	30.080	30.360	27.845	225,616
2025-07-23	30.580	30.600	30.220	30.260	27.753	245,471
2025-07-22	30.060	30.360	29.920	30.360	27.845	289,749
2025-07-21	30.440	30.500	29.860	30.100	27.607	193,946
2025-07-18	30.020	30.460	30.020	30.300	27.790	298,328
2025-07-17	29.980	30.040	29.800	29.980	27.496	292,619
2025-07-16	30.280	30.400	29.820	29.840	27.368	375,711
2025-07-15	30.320	30.600	30.220	30.280	27.772	234,907
2025-07-14	30.400	30.500	30.180	30.340	27.827	214,513
2025-07-11	30.280	30.580	30.280	30.420	27.900	374,805
2025-07-10	30.500	30.560	30.260	30.340	27.827	430,904
2025-07-09	30.220	30.740	30.060	30.260	27.753	1,371,106
2025-07-08	32.100	32.120	31.580	31.720	29.092	287,828
2025-07-07	32.880	32.940	32.020	32.220	29.551	303,481
2025-07-04	33.400	33.400	32.820	32.840	30.120	155,377
2025-07-03	33.860	33.980	33.360	33.400	30.633	188,047
2025-07-02	33.640	34.040	33.560	33.900	31.092	288,916
2025-07-01	33.300	33.540	33.060	33.480	30.707	171,997
2025-06-30	33.380	33.500	33.300	33.300	30.541	379,892
2025-06-27	33.260	33.500	33.140	33.280	30.523	269,088
2025-06-26	33.220	33.400	33.020	33.060	30.321	229,931
2025-06-25	33.380	33.600	33.220	33.240	30.486	339,669
2025-06-24	32.920	33.560	32.920	33.320	30.560	333,017
2025-06-23	32.680	32.900	32.520	32.520	29.826	189,262
2025-06-20	32.820	33.220	32.820	32.820	30.101	1,014,369
2025-06-19	32.820	33.140	32.640	32.640	29.936	186,666
2025-06-18	32.820	33.300	32.800	32.960	30.230	472,960
2025-06-17	32.320	33.420	32.260	32.900	30.175	563,010
2025-06-16	31.840	32.160	31.800	31.960	29.312	305,614
2025-06-13	31.780	32.100	31.720	31.840	29.202	195,762
2025-06-12	31.800	32.220	31.760	32.080	29.423	270,633
2025-06-11	32.160	32.180	31.920	31.940	29.294	231,601
2025-06-10	32.020	32.360	32.020	32.140	29.478	410,186
2025-06-09	31.820	32.140	31.820	32.040	29.386	185,726
2025-06-06	31.920	32.000	31.700	31.740	29.111	186,796
2025-06-05	31.720	32.000	31.680	31.920	29.276	255,749
2025-06-04	32.100	32.200	31.620	31.680	29.056	344,514
2025-06-03	32.360	32.460	31.940	32.040	29.386	295,518
2025-06-02	32.340	32.680	32.180	32.360	29.679	335,982
2025-05-30	32.400	32.760	32.340	32.340	29.661	887,075
2025-05-29	32.160	32.700	32.100	32.400	27.836	356,563
2025-05-28	31.960	32.160	31.760	31.980	27.475	407,941
2025-05-27	31.400	31.780	31.180	31.640	27.183	472,115
2025-05-26	33.260	33.380	33.020	33.320	28.626	286,635

← NewerPage 6 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.