FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	32.800	33.080	32.340	32.860	28.231	420,669
2025-05-22	32.800	32.980	32.540	32.740	28.128	282,900
2025-05-21	32.940	33.060	32.520	32.960	28.317	405,390
2025-05-20	32.720	33.080	32.600	33.040	28.386	266,969
2025-05-19	32.500	32.720	32.340	32.720	28.111	248,655
2025-05-16	32.580	32.680	32.400	32.520	27.939	211,716
2025-05-15	32.460	32.700	32.300	32.420	27.853	203,621
2025-05-14	32.500	32.600	32.280	32.460	27.887	201,646
2025-05-13	32.400	32.500	32.140	32.460	27.887	266,662
2025-05-12	32.380	32.520	32.160	32.280	27.733	212,836
2025-05-09	32.280	32.340	31.860	32.100	27.578	314,100
2025-05-08	32.100	32.440	31.980	32.360	27.801	298,028
2025-05-07	31.920	32.000	31.640	32.000	27.492	212,538
2025-05-06	31.960	32.000	31.640	31.820	27.338	228,550
2025-05-05	31.680	32.000	31.680	31.960	27.458	164,580
2025-05-02	31.720	31.800	31.440	31.540	27.097	262,613
2025-04-30	31.260	31.500	31.080	31.440	27.011	381,840
2025-04-29	31.200	31.440	31.060	31.260	26.856	180,549
2025-04-28	31.340	31.500	30.980	31.100	26.719	285,862
2025-04-25	31.120	31.260	30.960	31.120	26.736	188,264
2025-04-24	31.140	31.140	30.840	30.980	26.616	223,834
2025-04-23	30.840	31.300	30.740	31.020	26.650	431,336
2025-04-22	30.500	30.540	30.080	30.540	26.238	258,547
2025-04-17	30.120	30.260	29.980	30.240	25.980	211,493
2025-04-16	30.000	30.200	29.380	30.120	25.877	362,629
2025-04-15	30.120	30.500	30.020	30.500	26.204	289,149
2025-04-14	30.160	30.200	29.720	30.040	25.808	253,560
2025-04-11	29.760	29.900	29.200	29.740	25.551	384,523
2025-04-10	30.500	30.500	29.480	29.580	25.413	418,801
2025-04-09	28.940	29.420	28.660	29.000	24.915	428,426
2025-04-08	29.000	29.440	28.720	29.180	25.069	528,455
2025-04-07	27.160	29.540	26.500	28.460	24.451	983,854
2025-04-04	28.840	28.960	28.240	28.640	24.606	528,240
2025-04-03	28.900	29.340	28.800	29.100	25.001	421,363
2025-04-02	28.980	29.420	28.940	29.240	25.121	509,389
2025-04-01	29.200	29.280	28.900	29.060	24.966	500,445
2025-03-31	29.040	29.100	28.760	29.060	24.966	483,799
2025-03-28	29.300	29.460	29.100	29.140	25.035	334,666
2025-03-27	29.540	29.820	29.420	29.420	25.276	446,820
2025-03-26	29.740	29.840	29.540	29.740	25.551	534,328
2025-03-25	29.340	29.820	29.240	29.660	25.482	554,175
2025-03-24	29.000	29.720	29.000	29.200	25.087	741,087
2025-03-21	29.140	29.180	28.460	28.800	24.743	1,262,648
2025-03-20	29.560	29.700	29.240	29.300	25.173	526,467
2025-03-19	30.020	30.120	29.680	29.680	25.499	696,148
2025-03-18	30.420	30.600	30.000	30.000	25.774	722,051
2025-03-17	30.560	30.660	30.160	30.480	26.186	599,777
2025-03-14	30.600	30.940	30.300	30.680	26.358	586,594
2025-03-13	30.760	31.580	30.580	30.580	26.272	454,543
2025-03-12	31.220	31.760	30.540	30.620	26.307	682,486
2025-03-11	32.340	32.360	31.300	31.300	26.891	778,904
2025-03-10	32.600	32.800	32.300	32.380	27.819	581,543
2025-03-07	34.000	34.180	33.000	33.000	28.351	508,558
2025-03-06	35.840	36.120	33.200	33.540	28.815	1,283,354
2025-03-05	37.600	38.180	37.540	37.720	32.406	292,658
2025-03-04	37.140	37.840	37.140	37.400	32.131	238,218
2025-03-03	37.100	37.560	36.780	37.320	32.063	179,049
2025-02-28	36.820	36.940	36.620	36.760	31.582	316,889
2025-02-27	36.660	37.100	36.660	37.100	31.874	169,720
2025-02-26	36.600	37.160	36.520	36.820	31.633	207,990

← NewerPage 7 of 22 · 1,284 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.