FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	36.700	36.880	36.540	36.540	31.393	160,732
2025-02-24	36.680	37.060	36.600	36.680	31.513	125,096
2025-02-21	36.860	37.120	36.500	36.540	31.393	139,357
2025-02-20	36.840	36.900	36.640	36.700	31.530	164,079
2025-02-19	37.300	37.340	36.620	36.920	31.719	193,710
2025-02-18	37.200	37.300	37.020	37.300	32.046	226,743
2025-02-17	36.140	37.200	36.140	37.140	31.908	308,333
2025-02-14	35.640	35.920	34.720	35.800	30.757	321,618
2025-02-13	35.760	36.120	35.740	35.980	30.912	140,864
2025-02-12	35.820	35.900	35.600	35.680	30.654	186,684
2025-02-11	35.940	35.980	35.680	35.720	30.688	119,486
2025-02-10	36.300	36.320	35.680	35.940	30.877	129,490
2025-02-07	36.100	36.300	35.800	36.240	31.135	175,003
2025-02-06	36.480	36.700	35.620	36.120	31.032	163,046
2025-02-05	36.320	36.700	36.320	36.520	31.375	168,549
2025-02-04	36.280	36.380	35.940	36.180	31.083	180,641
2025-02-03	35.940	36.420	35.500	36.420	31.290	177,327
2025-01-31	36.240	36.680	36.240	36.680	31.513	174,490
2025-01-30	36.080	36.420	35.940	36.260	31.152	89,450
2025-01-29	36.300	36.360	36.100	36.160	31.066	115,418
2025-01-28	35.880	36.300	35.880	36.240	31.135	92,289
2025-01-27	35.720	36.160	35.660	35.880	30.826	158,660
2025-01-24	35.920	36.580	35.900	35.960	30.894	210,188
2025-01-23	35.380	35.800	35.340	35.800	30.757	177,697
2025-01-22	35.260	35.620	35.120	35.440	30.448	175,271
2025-01-21	35.140	35.420	35.020	35.260	30.293	159,628
2025-01-20	35.500	35.660	35.020	35.100	30.155	216,757
2025-01-17	34.920	35.200	34.800	35.200	30.241	197,735
2025-01-16	34.760	34.880	34.300	34.720	29.829	307,726
2025-01-15	35.600	36.100	34.680	34.700	29.812	439,577
2025-01-14	35.960	36.400	35.920	36.300	31.186	153,580
2025-01-13	35.400	35.880	35.220	35.860	30.808	168,688
2025-01-10	35.580	35.840	35.260	35.340	30.362	226,780
2025-01-09	35.780	35.940	35.500	35.740	30.705	236,045
2025-01-08	36.600	36.620	35.880	35.960	30.894	144,642
2025-01-07	36.700	36.780	36.420	36.700	31.530	138,450
2025-01-06	36.860	37.060	36.360	36.700	31.530	111,413
2025-01-03	37.000	37.080	36.740	36.840	31.650	99,717
2025-01-02	37.200	37.300	36.660	37.020	31.805	150,738
2024-12-31	36.460	37.300	36.440	37.220	31.977	84,410
2024-12-30	36.420	36.740	36.340	36.540	31.393	130,248
2024-12-27	36.300	36.540	36.140	36.520	31.375	136,004
2024-12-24	36.120	36.460	36.120	36.200	31.101	37,128
2024-12-23	36.700	36.700	35.760	36.180	31.083	191,693
2024-12-20	36.700	36.940	36.460	36.920	31.719	655,968
2024-12-19	37.080	37.300	36.820	37.080	31.857	253,252
2024-12-18	37.580	37.740	37.140	37.320	32.063	195,545
2024-12-17	37.420	37.840	37.220	37.620	32.321	242,821
2024-12-16	37.940	37.940	37.140	37.320	32.063	198,024
2024-12-13	38.340	38.400	37.920	38.040	32.681	173,515
2024-12-12	38.280	38.420	38.120	38.360	32.956	176,456
2024-12-11	37.920	38.300	37.660	38.280	32.888	150,923
2024-12-10	37.420	38.160	37.400	38.020	32.664	198,893
2024-12-09	37.720	37.800	37.380	37.440	32.166	105,179
2024-12-06	37.400	37.840	37.400	37.680	32.372	117,241
2024-12-05	37.340	37.700	37.220	37.400	32.131	176,989
2024-12-04	37.320	37.520	37.120	37.380	32.114	265,162
2024-12-03	36.900	37.740	36.900	37.340	32.080	203,979
2024-12-02	37.040	37.260	36.560	36.800	31.616	338,760
2024-11-29	37.720	37.860	37.240	37.400	32.131	238,192

← NewerPage 8 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.