FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	37.700	37.980	37.700	37.820	32.492	168,232
2024-11-27	37.860	38.060	37.640	37.800	32.475	297,106
2024-11-26	38.420	38.740	37.940	37.940	32.595	229,928
2024-11-25	38.000	38.480	37.740	38.460	33.042	666,583
2024-11-22	38.100	38.180	37.380	38.020	32.664	217,978
2024-11-21	37.700	38.100	37.460	38.060	32.699	238,165
2024-11-20	36.820	37.960	36.640	37.620	32.321	541,957
2024-11-19	39.700	39.780	38.880	39.340	33.798	118,449
2024-11-18	39.220	39.860	39.220	39.820	34.211	133,959
2024-11-15	39.700	39.700	39.200	39.200	33.678	154,199
2024-11-14	39.400	39.700	39.200	39.700	34.107	141,073
2024-11-13	39.340	39.560	39.160	39.400	33.850	140,706
2024-11-12	39.340	39.460	39.180	39.340	33.798	141,288
2024-11-11	39.700	39.880	39.560	39.620	34.039	97,741
2024-11-08	39.280	39.660	39.040	39.640	34.056	218,195
2024-11-07	39.120	39.420	39.060	39.180	33.661	168,973
2024-11-06	39.440	39.600	39.020	39.120	33.609	165,176
2024-11-05	39.140	39.640	39.020	39.560	33.987	197,149
2024-11-04	39.200	39.860	38.720	39.020	33.523	200,105
2024-11-01	39.000	39.600	38.560	39.160	33.644	257,346
2024-10-31	36.360	39.160	36.300	39.160	33.644	847,628
2024-10-30	36.640	36.820	36.180	36.500	31.358	277,757
2024-10-29	37.320	37.400	36.920	36.960	31.753	129,806
2024-10-28	36.980	37.460	36.900	37.340	32.080	164,693
2024-10-25	37.600	37.720	37.000	37.260	32.011	157,740
2024-10-24	37.220	37.680	37.200	37.660	32.355	235,992
2024-10-23	36.660	37.140	36.640	37.140	31.908	190,113
2024-10-22	36.460	36.920	36.380	36.720	31.547	176,549
2024-10-21	36.720	36.800	36.360	36.460	31.324	127,930
2024-10-18	36.100	36.900	36.040	36.820	31.633	179,600
2024-10-17	35.600	36.520	35.500	36.360	31.238	142,946
2024-10-16	35.320	35.740	35.240	35.600	30.585	148,198
2024-10-15	35.900	36.040	35.800	35.860	30.808	192,788
2024-10-14	36.040	36.060	35.680	35.800	30.757	109,778
2024-10-11	35.480	36.460	35.480	36.460	31.324	274,579
2024-10-10	35.220	35.360	34.840	35.360	30.379	136,636
2024-10-09	35.500	35.680	35.020	35.340	30.362	200,290
2024-10-08	34.780	35.520	34.760	35.460	30.465	240,408
2024-10-07	34.940	35.160	34.800	34.860	29.949	189,504
2024-10-04	35.000	35.300	34.480	34.680	29.795	196,905
2024-10-03	34.920	35.400	33.200	34.440	29.588	725,405
2024-10-02	37.020	37.240	36.720	36.780	31.599	153,358
2024-10-01	37.080	37.240	36.700	37.060	31.839	168,232
2024-09-30	38.500	38.500	36.880	36.940	31.736	272,160
2024-09-27	38.740	38.860	38.440	38.600	33.162	143,503
2024-09-26	38.740	39.100	38.640	38.760	33.300	195,808
2024-09-25	38.040	38.680	38.020	38.660	33.214	197,964
2024-09-24	38.200	38.320	37.860	38.020	32.664	156,935
2024-09-23	38.000	38.180	37.820	38.060	32.699	160,788
2024-09-20	38.640	38.760	37.640	37.840	32.510	593,680
2024-09-19	38.900	38.960	38.400	38.680	33.231	174,056
2024-09-18	38.260	38.580	38.200	38.520	33.094	234,356
2024-09-17	38.080	38.480	37.940	38.240	32.853	139,916
2024-09-16	38.360	38.440	38.060	38.160	32.784	177,065
2024-09-13	38.320	38.500	38.160	38.500	33.077	120,043
2024-09-12	38.480	38.620	38.240	38.280	32.888	107,836
2024-09-11	38.100	38.320	37.780	38.160	32.784	156,992
2024-09-10	38.200	38.460	38.020	38.160	32.784	108,785
2024-09-09	38.120	38.660	38.120	38.300	32.905	90,550
2024-09-06	38.360	38.540	37.860	38.020	32.664	107,251

← NewerPage 9 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.