FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.490	21.730	21.350	21.540	21.540	296,460
2026-10-15	21.320	21.630	21.250	21.420	21.420	587,983
2026-10-14	21.240	21.350	21.060	21.250	21.250	485,588
2026-10-13	20.930	21.260	20.880	21.170	21.170	392,662
2026-10-12	21.020	21.030	20.830	20.830	20.830	398,316
2026-10-09	21.070	21.260	21.000	21.070	21.070	263,035
2026-10-08	20.970	21.020	20.790	20.950	20.950	265,138
2026-10-07	20.900	21.060	20.520	20.920	20.920	577,880
2026-10-06	20.900	21.100	20.830	21.100	21.100	436,279
2026-10-05	20.580	20.870	20.470	20.870	20.870	362,127
2026-10-02	20.500	20.850	20.500	20.590	20.590	440,319
2026-10-01	20.400	20.700	20.330	20.580	20.580	512,958
2026-09-30	20.800	20.800	20.600	20.600	20.600	371,277
2026-09-29	20.820	21.000	20.720	20.790	20.790	467,589
2026-09-28	21.140	21.220	20.750	20.820	20.820	419,661
2026-09-25	21.100	21.190	20.900	21.140	21.140	564,908
2026-09-24	21.630	21.790	21.120	21.120	21.120	608,560
2026-09-23	21.910	21.960	21.560	21.790	21.790	625,304
2026-09-22	22.020	22.260	21.940	21.940	21.940	576,360
2026-09-21	21.910	22.070	21.790	22.070	22.070	404,488
2026-09-18	22.170	22.170	21.890	21.910	21.910	1,533,103
2026-09-17	22.150	22.260	22.080	22.170	22.170	330,293
2026-09-16	22.130	22.270	21.970	22.140	22.140	358,884
2026-09-15	22.110	22.180	21.960	22.150	22.150	339,393
2026-09-14	22.330	22.510	22.000	22.190	22.190	435,101
2026-09-11	22.200	22.420	22.200	22.220	22.220	358,692
2026-09-10	21.980	22.560	21.970	22.210	22.210	525,560
2026-09-09	22.140	22.250	21.870	22.070	22.070	517,280
2026-09-08	22.400	22.420	22.070	22.280	22.280	318,598
2026-09-07	22.190	22.340	22.120	22.340	22.340	255,041
2026-09-04	22.350	22.390	22.030	22.290	22.290	410,331
2026-09-03	22.070	22.490	22.020	22.370	22.370	427,753
2026-09-02	22.110	22.260	21.970	22.150	22.150	293,750
2026-09-01	22.250	22.260	22.040	22.200	22.200	559,795
2026-08-31	22.480	22.500	22.320	22.370	22.370	339,200
2026-08-28	22.460	22.500	22.280	22.410	22.410	261,362
2026-08-27	22.250	22.630	22.230	22.370	22.370	547,829
2026-08-26	22.430	22.450	22.220	22.420	22.420	303,296
2026-08-25	22.380	22.550	22.180	22.370	22.370	273,333
2026-08-24	22.200	22.360	22.160	22.360	22.360	261,041
2026-08-21	22.240	22.350	22.060	22.150	22.150	295,841
2026-08-20	22.040	22.310	21.990	22.200	22.200	299,076
2026-08-19	22.060	22.140	21.850	22.120	22.120	367,275
2026-08-18	22.270	22.330	21.960	21.960	21.960	368,361
2026-08-17	22.290	22.530	22.210	22.210	22.210	279,603
2026-08-14	22.290	22.620	22.100	22.400	22.400	517,660
2026-08-13	22.020	22.390	21.960	22.250	22.250	380,571
2026-08-12	22.090	22.170	21.950	22.020	22.020	360,244
2026-08-11	22.190	22.390	22.110	22.110	22.110	436,740
2026-08-10	22.360	22.390	21.980	22.250	22.250	371,439
2026-08-07	22.000	22.470	21.980	22.260	22.260	732,468
2026-08-06	22.320	22.400	21.900	22.020	22.020	610,730
2026-08-05	22.090	22.450	22.000	22.220	22.220	359,621
2026-08-04	22.260	22.310	21.870	22.180	22.180	517,421
2026-08-03	21.900	22.430	21.900	22.390	22.390	678,186
2026-07-31	22.400	22.430	21.780	21.930	21.930	916,381
2026-07-30	21.250	22.650	21.000	22.400	22.400	1,592,350
2026-07-29	22.930	23.000	22.540	23.000	23.000	558,174
2026-07-28	22.990	23.190	22.800	22.860	22.860	565,055
2026-07-27	22.630	22.960	22.540	22.820	22.820	579,912

Page 1 of 2 · 65 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.