FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.160	21.400	20.160	20.160	20.160	0
2026-10-21	21.260	21.400	21.260	21.260	21.260	0
2026-10-20	21.330	21.400	21.320	21.320	21.320	0
2026-10-19	21.400	21.400	21.220	21.220	21.220	0
2026-10-16	21.495	21.495	21.400	21.495	21.495	100,000
2026-10-15	21.320	21.620	21.280	21.550	21.550	102,456
2026-10-14	21.240	21.350	21.060	21.090	21.090	13,159
2026-10-13	20.950	21.250	20.890	21.170	21.170	4,642
2026-10-12	21.015	21.080	20.855	20.860	20.860	8,175
2026-10-09	21.055	21.250	20.620	21.085	21.085	7,812
2026-10-08	20.970	21.030	20.800	20.930	20.930	6,394
2026-10-07	20.900	21.100	20.560	20.980	20.980	8,176
2026-10-06	20.900	21.090	20.850	21.090	21.090	9,737
2026-10-05	20.590	20.810	20.470	20.790	20.790	33,032
2026-10-02	20.520	20.840	20.500	20.820	20.820	50,042
2026-10-01	20.400	20.680	20.350	20.675	20.675	13,898
2026-09-30	20.800	20.800	20.600	20.775	20.775	13,289
2026-09-29	20.840	20.990	20.430	20.750	20.750	4,315
2026-09-28	21.155	21.170	20.750	20.780	20.780	46,187
2026-09-25	21.095	21.180	20.915	21.095	21.095	33,100
2026-09-24	21.670	21.785	21.130	21.370	21.370	13,827
2026-09-23	21.885	21.920	21.560	21.600	21.600	7,951
2026-09-22	22.000	22.260	21.990	22.070	22.070	6,932
2026-09-21	21.905	22.320	21.790	22.010	22.010	34,257
2026-09-18	22.170	22.180	21.900	22.090	22.090	199,138
2026-09-17	22.150	22.255	22.080	22.255	22.255	14,578
2026-09-16	22.130	22.240	21.970	22.050	22.050	10,748
2026-09-15	22.090	22.200	21.960	22.075	22.075	13,723
2026-09-14	22.325	22.520	22.000	22.125	22.125	10,142
2026-09-11	22.235	22.420	22.200	22.235	22.235	34,201
2026-09-10	22.020	22.550	21.970	22.490	22.490	23,786
2026-09-09	22.140	22.260	21.880	22.140	22.140	31,156
2026-09-08	22.400	22.420	22.110	22.320	22.320	47,238
2026-09-07	22.190	22.340	22.100	22.299	22.299	54,909
2026-09-04	22.325	22.370	22.040	22.295	22.295	9,312
2026-09-03	22.070	22.480	22.050	22.420	22.420	15,749
2026-09-02	22.100	22.220	21.980	22.110	22.110	16,409
2026-09-01	22.245	22.290	22.040	22.110	22.110	17,785
2026-08-28	22.460	22.490	22.100	22.460	22.460	10,993
2026-08-27	22.250	22.630	22.250	22.335	22.335	16,931
2026-08-26	22.365	22.460	22.210	22.365	22.365	17,514
2026-08-25	22.375	22.527	22.190	22.467	22.467	10,364
2026-08-24	22.205	22.360	22.160	22.235	22.235	27,200
2026-08-21	22.235	22.340	22.090	22.215	22.215	155,460
2026-08-20	22.000	22.290	21.980	22.050	22.050	101,470
2026-08-19	22.020	22.130	21.860	21.895	21.895	9,760
2026-08-18	22.325	22.690	21.960	22.084	22.084	19,169
2026-08-17	22.385	22.600	22.210	22.316	22.316	25,335
2026-08-14	22.400	22.570	22.250	22.400	22.400	138,743
2026-08-13	22.030	22.390	21.950	22.355	22.355	112,847
2026-08-12	22.190	22.190	21.960	22.070	22.070	12,597
2026-08-11	22.355	22.400	22.180	22.259	22.259	79,537
2026-08-10	22.355	22.410	22.000	22.097	22.097	13,854
2026-08-07	22.000	22.460	22.000	22.335	22.335	19,547
2026-08-06	22.315	22.410	21.910	22.040	22.040	17,131
2026-08-05	22.150	22.430	21.680	22.365	22.365	14,588
2026-08-04	22.390	22.390	21.880	21.907	21.907	18,314
2026-08-03	21.925	22.410	21.900	22.290	22.290	54,142
2026-07-31	22.460	22.500	21.800	22.080	22.080	32,987
2026-07-30	21.495	22.525	21.100	22.030	22.030	71,850

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-27	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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.