FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	27.910	28.060	27.820	27.890	25.577	21,169
2025-08-14	28.020	28.040	27.840	28.000	25.678	15,987
2025-08-13	28.020	28.120	27.760	28.000	25.678	36,131
2025-08-12	28.280	28.280	27.880	28.280	25.935	297,767
2025-08-11	28.540	28.540	28.200	28.340	25.990	13,743
2025-08-08	28.320	28.360	28.020	28.120	25.788	823,736
2025-08-07	27.930	28.220	27.860	27.910	25.595	211,303
2025-08-06	28.600	28.600	27.900	28.120	25.788	483,213
2025-08-05	28.410	28.620	28.200	28.300	25.953	41,992
2025-08-04	28.000	28.380	27.760	28.160	25.825	697,610
2025-08-01	27.760	27.760	27.340	27.440	25.164	81,728
2025-07-31	28.540	28.540	26.660	27.520	25.238	237,151
2025-07-30	30.010	30.100	29.780	29.980	27.494	29,173
2025-07-29	30.030	30.320	29.560	30.130	27.631	22,085
2025-07-28	30.440	30.440	29.860	30.370	27.851	204,571
2025-07-25	30.350	30.840	29.720	30.130	27.631	15,949
2025-07-24	30.480	30.480	30.080	30.310	27.796	11,526
2025-07-23	30.580	30.580	30.200	30.440	27.915	948,857
2025-07-22	30.010	30.360	29.920	30.050	27.558	28,347
2025-07-21	30.480	30.480	29.860	29.960	27.475	95,875
2025-07-18	30.190	30.460	30.040	30.190	27.686	41,877
2025-07-17	29.900	30.040	29.820	29.920	27.439	54,605
2025-07-16	30.290	30.400	29.840	29.860	27.384	66,336
2025-07-15	30.400	30.620	30.220	30.290	27.778	14,458
2025-07-14	30.400	30.460	30.200	30.350	27.833	16,697
2025-07-11	30.350	30.580	30.280	30.290	27.778	1,383,499
2025-07-10	30.540	30.540	30.260	30.440	27.915	37,770
2025-07-09	30.700	30.720	30.080	30.350	27.833	121,436
2025-07-08	32.140	32.240	31.580	31.580	28.961	40,394
2025-07-07	32.840	32.940	32.040	32.410	29.722	32,691
2025-07-04	33.410	33.420	32.820	32.860	30.135	24,255
2025-07-03	33.840	34.520	33.380	33.390	30.621	53,445
2025-07-02	33.560	34.260	33.560	33.720	30.923	48,195
2025-07-01	33.490	33.520	33.060	33.350	30.584	218,246
2025-06-30	33.490	33.500	32.760	33.370	30.602	104,956
2025-06-27	33.210	33.500	33.160	33.270	30.511	51,033
2025-06-26	33.270	33.340	32.620	33.250	30.492	76,686
2025-06-25	33.450	33.600	32.700	33.330	30.566	23,007
2025-06-24	33.210	33.601	32.900	33.470	30.694	24,841
2025-06-23	32.900	32.920	32.520	32.690	29.979	9,073
2025-06-20	32.820	33.520	32.820	33.000	30.263	34,720
2025-06-19	32.730	33.120	32.640	32.840	30.116	16,339
2025-06-18	32.880	33.500	32.800	33.040	30.300	52,151
2025-06-17	32.260	33.380	31.980	32.530	29.832	116,210
2025-06-16	31.690	32.260	31.300	31.910	29.263	26,634
2025-06-13	31.870	32.090	31.700	31.870	29.227	23,099
2025-06-12	31.790	32.220	31.780	31.890	29.245	87,106
2025-06-11	32.200	32.780	31.900	32.100	29.438	58,087
2025-06-10	32.020	32.330	32.020	32.080	29.419	35,730
2025-06-09	32.000	32.120	31.640	31.830	29.190	14,788
2025-06-06	31.930	32.120	31.700	31.850	29.208	12,154
2025-06-05	31.750	32.000	31.500	31.750	29.117	38,210
2025-06-04	32.410	32.740	31.600	32.060	29.401	44,815
2025-06-03	32.240	32.400	31.940	32.360	29.676	34,879
2025-06-02	32.430	33.080	32.180	32.530	29.832	58,253
2025-05-30	32.490	32.720	32.000	32.430	29.740	266,193
2025-05-29	32.080	32.800	32.080	32.300	29.621	31,897
2025-05-28	31.910	32.140	31.800	32.000	29.346	21,978
2025-05-27	31.670	31.780	30.700	31.360	28.759	30,576
2025-05-23	32.880	33.080	32.340	32.470	27.831	40,232

← NewerPage 6 of 22 · 1,268 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.