FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	23.140	23.140	22.460	22.740	20.854	291,782
2026-02-04	22.200	23.360	22.200	23.240	21.313	663,003
2026-02-03	22.420	22.460	22.120	22.290	20.441	30,899
2026-02-02	22.500	22.660	22.420	22.540	20.671	174,474
2026-01-30	22.370	22.480	22.180	22.370	20.515	164,921
2026-01-29	22.810	22.880	22.380	22.700	20.817	148,003
2026-01-28	22.700	22.720	22.280	22.460	20.597	100,858
2026-01-27	22.810	22.980	22.660	22.760	20.872	123,737
2026-01-26	22.850	22.887	22.600	22.640	20.762	95,105
2026-01-23	22.700	22.760	22.580	22.660	20.781	110,503
2026-01-22	22.990	23.100	22.560	22.620	20.744	340,404
2026-01-21	23.480	23.480	22.740	23.070	21.157	312,287
2026-01-20	23.070	23.580	22.880	23.320	21.386	102,790
2026-01-19	22.990	23.080	22.780	22.830	20.937	20,392
2026-01-16	23.140	23.140	22.800	23.050	21.138	32,331
2026-01-15	22.660	23.108	22.540	23.030	21.120	90,349
2026-01-14	22.700	22.820	22.480	22.740	20.854	589,718
2026-01-13	22.990	23.091	22.680	22.740	20.854	48,855
2026-01-12	23.420	23.620	22.640	22.740	20.854	159,573
2026-01-09	23.200	23.380	23.060	23.200	21.276	58,948
2026-01-08	23.220	23.220	22.860	23.130	21.212	181,958
2026-01-07	23.220	23.220	22.940	23.200	21.276	101,422
2026-01-06	23.200	23.260	23.040	23.170	21.248	56,365
2026-01-05	23.130	23.300	22.900	22.910	21.010	35,760
2026-01-02	23.520	23.680	23.220	23.440	21.496	37,022
2025-12-31	23.400	23.560	23.380	23.420	21.478	2,571
2025-12-30	23.360	23.700	23.280	23.320	21.386	24,750
2025-12-29	23.460	23.620	23.340	23.440	21.496	47,009
2025-12-24	23.400	23.560	23.200	23.340	21.404	6,324
2025-12-23	23.400	23.466	23.300	23.380	21.441	44,723
2025-12-22	23.420	23.480	23.070	23.070	21.157	45,136
2025-12-19	23.300	23.580	23.200	23.240	21.313	46,396
2025-12-18	23.500	23.660	23.090	23.110	21.193	29,725
2025-12-17	23.300	23.380	23.000	23.200	21.276	20,982
2025-12-16	23.400	23.489	23.240	23.360	21.423	45,288
2025-12-15	23.050	23.400	22.980	23.360	21.423	12,120
2025-12-12	22.970	23.160	22.840	22.870	20.973	12,439
2025-12-11	22.810	22.932	22.560	22.810	20.918	563,215
2025-12-10	22.700	22.840	22.620	22.720	20.836	24,454
2025-12-09	22.760	22.800	22.680	22.780	20.891	140,102
2025-12-08	22.990	23.000	22.720	22.930	21.028	9,989
2025-12-05	23.070	23.460	23.000	23.090	21.175	14,514
2025-12-04	23.130	23.260	22.960	23.050	21.138	504,432
2025-12-03	23.200	23.240	22.810	23.130	21.212	121,576
2025-12-02	23.600	23.600	22.600	23.170	21.248	86,065
2025-12-01	24.260	24.460	24.120	24.200	22.193	28,223
2025-11-28	24.200	24.260	23.800	24.160	22.156	212,527
2025-11-27	24.040	24.180	23.880	24.120	22.120	32,597
2025-11-26	24.300	24.300	23.740	24.100	22.101	347,507
2025-11-25	24.000	24.180	23.671	23.930	21.945	144,650
2025-11-24	24.280	24.500	24.000	24.260	22.248	757,628
2025-11-21	23.500	24.220	23.500	24.140	22.138	78,825
2025-11-20	23.380	23.720	23.360	23.420	21.478	25,419
2025-11-19	23.340	23.360	23.080	23.260	21.331	329,430
2025-11-18	23.460	23.460	22.960	23.380	21.441	1,164,764
2025-11-17	23.910	23.920	23.440	23.480	21.533	625,011
2025-11-14	24.240	24.260	23.780	24.080	22.083	43,520
2025-11-13	24.710	24.720	24.280	24.630	22.587	336,634
2025-11-12	24.845	24.845	24.520	24.550	22.514	158,728
2025-11-11	24.650	24.820	24.580	24.630	22.587	249,148

← NewerPage 4 of 5 · 254 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.