FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.980	23.190	22.810	22.991	22.991	17,736
2026-07-27	22.450	22.930	22.450	22.830	22.830	13,912
2026-07-24	22.450	22.600	22.390	22.420	22.420	26,042
2026-07-23	22.800	22.820	22.250	22.355	22.355	12,430
2026-07-22	22.800	22.950	22.660	22.725	22.725	15,592
2026-07-21	23.100	23.100	22.680	22.820	22.820	34,475
2026-07-20	23.000	23.350	23.000	23.115	23.115	22,791
2026-07-17	23.110	23.560	23.110	23.210	23.210	12,135
2026-07-16	23.380	23.440	23.010	23.135	23.135	25,494
2026-07-15	23.115	23.360	22.860	23.115	23.115	13,011
2026-07-14	23.290	23.300	22.910	23.116	23.116	18,522
2026-07-13	23.075	23.288	23.000	23.288	23.288	84,088
2026-07-10	23.035	23.180	22.790	23.055	23.055	61,108
2026-07-09	22.750	23.180	22.750	23.155	23.155	123,770
2026-07-08	22.760	22.760	22.440	22.665	22.665	19,554
2026-07-07	22.400	22.929	22.340	22.692	22.692	103,849
2026-07-06	22.400	22.690	22.220	22.500	22.500	38,278
2026-07-03	22.295	22.360	22.040	22.170	22.170	30,796
2026-07-02	21.990	22.360	21.990	22.140	22.140	53,308
2026-07-01	21.515	22.100	21.420	22.080	22.080	267,165
2026-06-30	21.535	21.540	21.090	21.233	21.233	468,323
2026-06-29	21.790	21.820	21.400	21.733	21.733	36,161
2026-06-26	21.510	21.510	20.615	21.405	21.405	308,210
2026-06-25	21.935	21.960	21.450	21.525	21.525	12,502
2026-06-24	22.245	22.320	21.370	21.585	21.585	44,964
2026-06-23	22.120	22.450	22.000	22.240	22.240	29,011
2026-06-22	22.407	22.407	22.130	22.172	22.172	266,207
2026-06-19	22.530	22.650	22.300	22.520	22.520	31,646
2026-06-18	22.690	22.690	22.340	22.570	22.570	73,038
2026-06-17	22.715	22.730	22.380	22.665	22.665	123,842
2026-06-16	23.095	23.200	22.680	22.860	22.860	21,391
2026-06-15	23.505	23.610	22.970	23.120	23.120	13,975
2026-06-12	23.405	23.450	23.250	23.425	23.425	40,951
2026-06-11	23.270	23.300	23.030	23.185	23.185	11,717
2026-06-10	22.910	23.610	22.900	23.300	23.300	23,741
2026-06-09	22.695	22.980	22.540	22.857	22.857	19,167
2026-06-08	22.715	22.850	22.510	22.731	22.731	11,843
2026-06-05	22.635	22.890	22.620	22.748	22.748	16,468
2026-06-04	22.560	22.955	22.500	22.858	22.858	25,184
2026-06-03	22.830	22.830	22.430	22.480	22.480	64,037
2026-06-02	23.005	23.110	22.700	22.741	22.741	37,737
2026-06-01	23.005	23.030	22.670	22.950	22.950	55,540
2026-05-29	23.140	23.140	22.620	22.735	22.735	69,677
2026-05-28	22.950	23.410	22.790	22.920	22.920	34,200
2026-05-27	22.940	23.200	22.900	22.960	22.960	21,080
2026-05-26	23.045	23.200	22.940	23.123	23.123	29,234
2026-05-22	23.025	23.200	23.010	23.105	23.105	12,580
2026-05-21	23.165	23.190	22.720	22.967	22.967	849,318
2026-05-20	23.115	23.140	22.800	22.982	22.982	40,351
2026-05-19	23.250	23.600	23.180	23.310	23.310	61,979
2026-05-18	22.900	23.180	22.630	23.150	23.150	53,160
2026-05-15	23.005	23.100	22.900	22.997	22.997	45,366
2026-05-14	23.005	23.120	22.920	23.046	23.046	21,248
2026-05-13	22.830	22.900	22.600	22.654	22.654	110,425
2026-05-12	22.605	22.900	22.360	22.562	22.562	146,379
2026-05-11	23.005	23.270	22.530	22.738	22.738	12,970
2026-05-08	22.780	22.780	22.320	22.385	22.385	45,303
2026-05-07	23.140	23.140	22.630	23.075	23.075	49,182
2026-05-06	23.320	23.430	22.979	23.220	23.220	66,276
2026-05-05	22.960	23.160	22.900	23.030	23.030	68,575

← NewerPage 2 of 22 · 1,262 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.