FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	34.900	35.350	34.100	34.400	32.009	708
2024-06-07	35.200	35.650	35.200	35.525	33.056	1,158
2024-06-06	34.850	35.300	34.850	35.175	32.731	881
2024-06-05	34.950	35.100	34.450	35.025	32.591	913
2024-06-04	34.450	35.150	34.450	34.750	32.335	704
2024-06-03	34.300	34.450	32.700	34.450	32.056	485
2024-05-31	33.000	34.500	33.000	34.100	31.730	5,109
2024-05-30	31.400	33.450	31.400	32.600	30.335	576
2024-05-29	31.925	32.000	31.350	31.625	29.427	66
2024-05-28	30.950	32.350	30.950	31.575	29.381	81
2024-05-24	32.600	32.750	32.350	32.350	30.102	48
2024-05-23	32.100	32.650	32.100	32.650	30.381	656
2024-05-22	32.500	32.600	32.050	32.300	30.055	277
2024-05-21	32.750	32.850	32.300	32.600	30.335	129
2024-05-20	33.175	33.750	32.800	33.175	30.870	266
2024-05-17	33.025	33.100	32.700	33.025	30.730	361
2024-05-16	33.025	33.300	32.680	33.125	30.823	297
2024-05-15	33.325	33.600	33.150	33.425	31.102	499
2024-05-14	32.700	33.450	32.650	33.025	30.730	1,363
2024-05-13	32.300	32.600	32.300	32.600	30.335	89
2024-05-10	31.425	32.150	30.950	32.000	29.776	223
2024-05-09	31.875	32.550	31.200	31.925	29.706	121
2024-05-08	32.200	32.650	31.950	32.100	29.869	2,157
2024-05-07	31.925	32.450	31.875	31.875	29.660	231
2024-05-03	32.750	33.375	32.750	33.375	31.056	799
2024-05-02	32.750	33.250	32.300	32.350	30.102	1,139
2024-05-01	33.425	33.425	33.425	33.425	31.102	0
2024-04-30	33.475	33.650	32.450	33.425	31.102	1,056
2024-04-29	32.900	33.500	32.900	33.025	30.730	909
2024-04-26	32.300	32.850	32.200	32.850	30.567	2,236
2024-04-25	30.750	32.500	30.750	32.150	29.916	5,720
2024-04-24	30.850	30.850	30.200	30.450	28.334	1,448
2024-04-23	31.375	31.450	30.150	30.900	28.753	3,993
2024-04-22	30.550	31.402	30.350	31.375	29.195	6,754
2024-04-19	30.650	30.650	30.300	30.600	28.474	2,910
2024-04-18	31.075	31.100	30.600	30.600	28.474	1,899
2024-04-17	31.025	31.550	30.750	31.175	29.009	5,231
2024-04-16	30.400	30.900	30.250	30.600	28.474	6,068
2024-04-15	29.850	30.700	29.850	30.500	28.380	5,303
2024-04-12	30.300	30.500	29.550	29.925	27.845	1,722
2024-04-11	29.850	30.302	29.850	30.100	28.008	4,984
2024-04-10	30.100	30.300	29.450	29.775	27.706	5,997
2024-04-09	29.550	30.150	29.550	30.050	27.962	3,258
2024-04-08	29.191	29.802	29.191	29.525	27.473	4,369
2024-04-05	29.350	29.350	28.700	29.125	27.101	5,250
2024-04-04	29.925	30.050	29.150	29.425	27.380	3,492
2024-04-03	29.350	30.003	29.350	29.625	27.566	3,036
2024-04-02	29.025	29.750	29.000	29.425	27.380	3,464
2024-03-28	28.980	29.360	28.820	28.880	26.873	3,749
2024-03-27	28.500	29.140	28.500	28.900	26.892	6,034
2024-03-26	28.080	28.560	28.000	28.280	26.315	7,226
2024-03-25	27.610	28.100	27.440	27.870	25.933	3,856
2024-03-22	28.120	28.220	27.420	27.730	25.803	4,353
2024-03-21	27.960	28.660	27.960	28.180	26.222	10,280
2024-03-20	28.060	28.060	27.440	27.770	25.840	5,233
2024-03-19	28.040	28.380	27.280	28.380	26.408	3,050
2024-03-18	27.930	28.240	27.540	28.240	26.278	4,463
2024-03-15	28.240	28.620	28.000	28.200	26.240	7,638
2024-03-14	28.260	28.820	28.260	28.530	26.547	2,762
2024-03-13	28.590	28.640	28.000	28.080	26.129	4,627

← NewerPage 11 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.