FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	22.960	23.160	22.900	23.030	23.030	68,575
2026-05-01	23.055	23.055	23.055	23.055	23.055	0
2026-04-30	23.300	23.440	23.000	23.055	23.055	33,854
2026-04-29	23.470	23.470	23.250	23.418	23.418	24,619
2026-04-28	23.730	23.730	23.370	23.473	23.473	61,506
2026-04-27	25.065	25.550	24.980	25.470	23.370	48,817
2026-04-24	24.695	24.930	23.940	24.755	22.702	58,723
2026-04-23	24.400	24.550	23.930	24.420	22.395	78,520
2026-04-22	24.846	24.846	23.880	24.265	22.253	353,591
2026-04-21	26.460	26.460	26.190	26.235	24.059	50,050
2026-04-20	26.730	26.730	26.020	26.170	24.000	31,801
2026-04-17	26.750	26.750	26.480	26.615	24.408	41,341
2026-04-16	26.205	26.560	26.120	26.560	24.357	19,811
2026-04-15	25.660	26.040	25.660	25.855	23.711	18,331
2026-04-14	25.730	25.840	25.370	25.545	23.426	14,564
2026-04-13	25.425	25.480	25.290	25.405	23.298	15,043
2026-04-10	25.555	25.680	25.232	25.575	23.454	388,932
2026-04-09	26.100	26.100	25.260	25.610	23.486	12,819
2026-04-08	26.205	26.250	25.700	26.030	23.871	123,570
2026-04-07	26.000	26.230	25.410	25.895	23.747	36,252
2026-04-02	25.900	26.100	25.760	25.820	23.679	44,468
2026-04-01	25.540	26.000	25.540	25.980	23.825	33,614
2026-03-31	25.000	25.260	24.460	24.960	22.890	146,322
2026-03-30	24.730	25.000	24.440	24.880	22.817	442,574
2026-03-27	24.800	24.800	24.400	24.650	22.606	53,395
2026-03-26	25.020	25.020	24.580	24.860	22.798	26,581
2026-03-25	25.430	25.580	24.960	24.980	22.908	9,969
2026-03-24	25.330	25.340	25.020	25.180	23.092	40,783
2026-03-23	24.800	25.420	24.540	25.230	23.138	31,175
2026-03-20	25.250	25.680	24.840	24.840	22.780	170,488
2026-03-19	25.230	25.680	24.740	25.490	23.376	401,194
2026-03-18	25.410	25.980	24.920	25.490	23.376	193,834
2026-03-17	25.720	26.200	25.343	25.640	23.514	104,851
2026-03-16	26.000	26.000	25.500	25.550	23.431	110,663
2026-03-13	26.050	26.080	25.500	25.700	23.569	105,513
2026-03-12	25.860	26.568	25.740	26.500	24.302	116,415
2026-03-11	25.980	26.460	25.440	25.960	23.807	30,992
2026-03-10	25.720	26.000	25.440	25.740	23.605	263,627
2026-03-09	25.390	25.700	25.340	25.490	23.376	140,449
2026-03-06	25.900	25.940	25.480	25.780	23.642	78,006
2026-03-05	25.210	26.000	24.740	25.800	23.660	35,241
2026-03-04	25.700	25.900	25.300	25.410	23.303	424,501
2026-03-03	25.780	26.280	25.300	25.820	23.679	224,097
2026-03-02	25.490	26.080	24.640	25.740	23.605	87,045
2026-02-27	25.550	25.800	25.240	25.530	23.413	232,899
2026-02-26	25.160	26.040	25.080	25.880	23.734	68,005
2026-02-25	25.160	25.160	24.720	24.960	22.890	354,780
2026-02-24	24.750	25.300	24.600	24.960	22.890	313,676
2026-02-23	25.100	25.180	24.580	24.630	22.587	64,225
2026-02-20	24.630	25.180	24.060	24.860	22.798	120,334
2026-02-19	23.500	25.160	23.060	25.100	23.018	339,495
2026-02-18	22.830	23.400	22.480	22.740	20.854	350,269
2026-02-17	22.680	23.120	22.260	23.010	21.102	1,516,620
2026-02-16	23.010	23.120	22.620	22.910	21.010	180,554
2026-02-13	22.700	22.880	22.620	22.640	20.762	282,484
2026-02-12	22.700	23.160	22.280	22.720	20.836	78,128
2026-02-11	23.030	23.500	22.680	22.930	21.028	232,503
2026-02-10	22.890	23.120	22.740	22.870	20.973	51,342
2026-02-09	22.810	22.860	22.600	22.680	20.799	177,596
2026-02-06	22.540	22.700	22.240	22.480	20.616	191,741

← NewerPage 3 of 22 · 1,263 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.