FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	29.350	29.350	28.800	28.800	27.189	89
2024-09-02	29.775	29.800	29.000	29.125	27.496	445
2024-08-30	29.700	29.700	29.225	29.225	27.590	100
2024-08-29	29.850	30.100	29.850	30.100	28.416	65
2024-08-28	29.875	30.050	29.300	29.825	28.157	374
2024-08-27	30.300	30.800	29.400	29.725	28.062	158
2024-08-23	29.025	29.600	28.850	29.325	27.685	229
2024-08-22	28.700	29.350	28.650	28.950	27.331	37
2024-08-21	28.350	28.750	28.150	28.400	26.812	267
2024-08-20	28.200	28.850	27.850	28.150	26.576	490
2024-08-19	27.450	28.150	27.450	28.150	26.576	421
2024-08-16	27.275	27.400	27.150	27.325	25.797	71
2024-08-15	26.800	27.400	26.800	27.275	25.749	413
2024-08-14	26.800	26.800	26.350	26.350	24.876	520
2024-08-13	26.450	26.700	26.450	26.650	25.159	583
2024-08-12	26.300	26.700	26.050	26.200	24.735	354
2024-08-09	25.900	26.500	25.900	26.400	24.923	250
2024-08-08	25.675	26.200	25.250	25.575	24.145	67
2024-08-07	26.050	26.050	25.661	25.825	24.381	474
2024-08-06	25.225	26.200	25.100	26.200	24.735	520
2024-08-05	25.950	25.950	24.800	25.325	23.909	186
2024-08-02	26.550	26.800	26.050	26.550	25.065	305
2024-08-01	27.175	27.700	26.750	26.900	25.395	270
2024-07-31	28.350	28.750	27.700	27.775	26.222	253
2024-07-30	28.000	28.700	28.000	28.500	26.906	1,245
2024-07-29	30.000	30.000	27.800	28.150	26.576	681
2024-07-26	29.775	30.400	29.650	30.100	28.416	833
2024-07-25	29.925	30.200	29.150	29.725	28.062	270
2024-07-24	30.500	30.550	30.350	30.350	28.652	221
2024-07-23	30.650	30.650	30.250	30.450	28.747	522
2024-07-22	29.600	30.450	29.600	30.350	28.652	583
2024-07-19	29.225	29.600	28.950	29.225	27.590	232
2024-07-18	30.200	31.150	29.425	29.425	27.779	143
2024-07-17	29.725	32.000	27.200	29.875	28.204	1,726
2024-07-16	30.000	30.000	29.600	29.875	28.204	267
2024-07-15	30.650	31.250	29.900	30.100	28.416	155
2024-07-12	30.900	31.075	30.800	31.075	29.337	117
2024-07-11	30.050	31.050	30.050	30.900	29.172	1,090
2024-07-10	29.800	30.450	29.800	29.925	28.251	203
2024-07-09	30.100	30.100	29.600	29.625	27.968	242
2024-07-08	30.450	31.450	30.350	30.400	28.700	340
2024-07-05	31.025	31.400	30.500	30.850	29.125	98
2024-07-04	30.900	31.750	30.300	31.025	29.290	151
2024-07-03	31.125	31.550	31.000	31.275	29.526	123
2024-07-02	30.600	31.550	30.200	31.325	29.148	834
2024-07-01	30.300	30.850	30.300	30.400	28.287	471
2024-06-28	29.575	29.950	28.800	29.525	27.473	210
2024-06-27	30.300	31.050	29.550	30.000	27.915	957
2024-06-26	30.900	30.900	30.200	30.600	28.474	503
2024-06-25	31.450	31.450	31.025	31.025	28.869	213
2024-06-24	30.400	31.750	29.650	31.625	29.427	44,738
2024-06-21	31.650	31.650	30.350	31.175	29.009	942
2024-06-20	31.650	32.450	31.650	32.250	30.009	1,523
2024-06-19	33.000	33.000	31.350	31.525	29.334	34,894
2024-06-18	33.225	33.350	33.175	33.175	30.870	188
2024-06-17	32.150	33.650	31.900	33.375	31.056	517
2024-06-14	33.825	34.100	32.450	32.450	30.195	707
2024-06-13	35.575	35.750	34.050	34.150	31.777	519
2024-06-12	35.100	35.950	35.100	35.925	33.428	524
2024-06-11	34.800	35.400	34.100	34.750	32.335	436

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 EUR
2025-07-02	1.0000 EUR
2024-07-03	0.4500 EUR
2023-06-13	1.4629 EUR
2022-06-21	2.0899 EUR
2021-07-05	1.0449 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.