FDJ United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	36.800	37.040	36.600	36.710	31.465	7,669
2025-02-21	36.920	37.060	36.480	36.900	31.628	15,419
2025-02-20	36.820	36.900	36.680	36.750	31.499	27,268
2025-02-19	37.290	37.300	36.620	36.690	31.448	34,536
2025-02-18	37.210	37.300	36.520	37.210	31.893	12,982
2025-02-17	36.140	37.200	36.140	36.940	31.662	32,364
2025-02-14	35.690	35.840	34.800	35.560	30.479	15,550
2025-02-13	35.760	36.080	35.760	35.910	30.779	6,441
2025-02-12	35.850	35.890	35.600	35.890	30.762	14,731
2025-02-11	35.850	36.000	35.700	35.930	30.796	297,705
2025-02-10	36.180	36.980	35.700	35.770	30.659	27,924
2025-02-07	36.160	36.240	35.840	36.160	30.993	7,460
2025-02-06	36.410	37.200	35.680	36.040	30.890	20,148
2025-02-05	36.570	36.680	36.080	36.510	31.293	166,324
2025-02-04	36.280	36.340	35.900	36.200	31.028	254,637
2025-02-03	36.000	36.420	35.640	36.140	30.976	29,534
2025-01-31	36.280	36.680	35.580	36.260	31.079	15,132
2025-01-30	36.060	36.340	35.980	36.140	30.976	6,627
2025-01-29	36.220	36.360	36.160	36.280	31.096	7,348
2025-01-28	35.870	36.300	35.580	35.930	30.796	7,590
2025-01-27	35.890	36.400	35.680	35.790	30.676	5,498
2025-01-24	35.920	36.520	35.920	35.970	30.830	15,495
2025-01-23	35.610	35.800	35.380	35.480	30.410	9,065
2025-01-22	35.340	35.620	34.540	35.130	30.110	10,697
2025-01-21	35.050	35.380	35.050	35.050	30.042	14,192
2025-01-20	35.400	35.580	35.020	35.050	30.042	480,982
2025-01-17	35.160	35.160	34.820	34.890	29.905	8,280
2025-01-16	34.780	34.880	34.420	34.740	29.776	47,430
2025-01-15	36.000	36.060	34.700	34.700	29.742	15,990
2025-01-14	35.940	36.380	35.940	36.020	30.873	475,970
2025-01-13	35.460	35.880	35.220	35.420	30.359	10,636
2025-01-10	35.610	35.780	35.300	35.670	30.573	267,957
2025-01-09	35.860	35.860	34.920	35.830	30.710	10,878
2025-01-08	36.640	36.640	35.890	35.890	30.762	222,103
2025-01-07	36.740	36.740	36.460	36.590	31.362	11,748
2025-01-06	36.770	37.040	36.400	36.880	31.610	16,050
2025-01-03	37.080	37.080	36.740	37.020	31.730	1,219,831
2025-01-02	37.180	37.900	36.680	36.860	31.593	10,662
2024-12-31	36.490	37.220	36.440	36.510	31.293	1,990
2024-12-30	36.530	36.740	36.320	36.410	31.208	8,114
2024-12-27	36.200	36.540	35.580	36.220	31.045	9,570
2024-12-24	36.410	36.840	36.120	36.200	31.028	649
2024-12-23	36.791	36.791	35.640	36.360	31.165	359,434
2024-12-20	36.490	36.920	36.490	36.610	31.379	45,188
2024-12-19	37.000	37.760	36.860	37.120	31.816	29,216
2024-12-18	37.570	37.740	37.140	37.600	32.228	41,063
2024-12-17	37.450	38.100	36.680	37.390	32.048	9,236
2024-12-16	37.840	37.940	37.120	37.370	32.030	6,029
2024-12-13	38.310	38.400	37.940	38.400	32.913	15,959
2024-12-12	38.250	38.400	37.520	38.330	32.853	10,481
2024-12-11	37.920	38.288	37.580	37.800	32.399	13,092
2024-12-10	37.530	38.220	37.220	37.980	32.553	25,246
2024-12-09	37.680	38.460	37.040	37.740	32.348	500,068
2024-12-06	37.390	37.800	37.360	37.550	32.185	4,309
2024-12-05	37.290	37.660	36.660	37.350	32.013	26,616
2024-12-04	37.210	37.480	37.120	37.290	31.962	26,105
2024-12-03	36.900	37.700	36.880	37.470	32.116	7,917
2024-12-02	37.140	37.380	36.550	36.550	31.328	412,571
2024-11-29	37.660	38.400	37.260	37.740	32.348	467,700
2024-11-28	37.700	37.940	37.680	37.760	32.365	195,086

← NewerPage 8 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.