FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	26.720	27.540	26.720	27.200	25.310	10,944
2023-12-13	26.700	26.780	25.860	26.270	24.444	11,523
2023-12-12	26.479	26.780	26.479	26.640	24.789	7,742
2023-12-11	26.980	26.980	26.600	26.810	24.947	7,536
2023-12-08	27.090	27.660	27.000	27.440	25.533	4,656
2023-12-07	26.990	27.040	26.180	26.910	25.040	10,438
2023-12-06	26.890	27.200	26.800	26.970	25.096	8,808
2023-12-05	26.600	27.280	26.060	27.170	25.282	8,672
2023-12-04	26.190	27.260	25.620	26.930	25.059	6,008
2023-12-01	26.350	26.440	26.000	26.090	24.277	2,786
2023-11-30	26.290	26.560	25.560	26.460	24.621	13,803
2023-11-29	25.900	26.480	25.900	26.400	24.565	7,947
2023-11-28	25.900	26.061	25.440	25.780	23.988	3,293
2023-11-27	25.740	26.100	25.220	26.050	24.240	3,399
2023-11-24	25.490	25.940	24.840	25.840	24.044	3,524
2023-11-23	25.880	25.960	25.300	25.530	23.756	7,861
2023-11-22	25.390	26.040	25.260	25.780	23.988	8,897
2023-11-21	25.800	26.140	25.580	25.700	23.914	4,932
2023-11-20	25.210	25.980	24.640	25.800	24.007	3,624
2023-11-17	26.090	26.260	25.360	25.780	23.988	9,048
2023-11-16	26.400	26.580	25.620	26.310	24.482	9,013
2023-11-15	26.190	26.740	26.020	26.640	24.789	18,047
2023-11-14	25.480	26.520	25.480	26.290	24.463	10,405
2023-11-13	24.880	25.400	24.880	25.180	23.430	6,580
2023-11-10	24.770	25.060	24.400	24.570	22.863	11,947
2023-11-09	24.360	25.260	24.360	24.750	23.030	18,249
2023-11-08	23.690	24.920	23.240	24.380	22.686	19,940
2023-11-07	23.500	23.680	22.880	23.340	21.718	7,097
2023-11-06	23.790	24.100	23.100	23.540	21.904	6,251
2023-11-03	23.730	24.160	23.620	24.020	22.351	9,056
2023-11-02	22.290	23.640	21.840	23.540	21.904	12,300
2023-11-01	22.270	22.480	21.540	22.010	20.480	5,026
2023-10-31	22.230	22.760	22.078	22.230	20.685	17,493
2023-10-30	20.495	22.380	20.420	21.960	20.434	33,643
2023-10-27	19.495	20.360	17.620	20.240	18.833	36,373
2023-10-26	20.690	20.800	20.080	20.240	18.833	11,562
2023-10-25	21.800	21.960	20.160	20.530	19.103	12,186
2023-10-24	21.390	22.100	20.940	21.980	20.453	8,133
2023-10-23	22.010	22.056	21.460	21.680	20.173	13,375
2023-10-20	22.500	22.500	21.920	22.090	20.555	7,070
2023-10-19	22.190	22.620	21.640	22.290	20.741	5,484
2023-10-18	22.700	22.780	22.120	22.290	20.741	7,650
2023-10-17	23.610	23.680	22.500	22.720	21.141	13,463
2023-10-16	23.850	24.000	23.200	23.830	22.174	10,875
2023-10-13	23.890	24.140	23.760	23.870	22.211	10,257
2023-10-12	23.900	24.520	23.900	24.060	22.388	9,305
2023-10-11	23.890	24.280	23.670	23.670	22.025	6,439
2023-10-10	23.120	24.360	23.120	23.870	22.211	19,315
2023-10-09	21.940	22.360	21.762	22.170	20.629	6,797
2023-10-06	21.900	22.060	21.720	21.720	20.211	9,288
2023-10-05	22.090	22.120	21.700	21.920	20.397	9,346
2023-10-04	22.500	22.500	21.940	22.290	20.741	4,619
2023-10-03	23.202	23.202	22.392	22.420	20.862	5,540
2023-10-02	23.200	23.900	22.680	23.540	21.904	7,566
2023-09-29	22.500	23.400	22.366	23.320	21.699	22,200
2023-09-28	22.600	22.600	22.040	22.150	20.611	6,286
2023-09-27	22.280	22.660	22.280	22.370	20.815	5,081
2023-09-26	22.700	22.700	22.330	22.330	20.778	25,849
2023-09-25	23.980	23.980	23.150	23.150	21.541	11,580
2023-09-22	24.000	24.060	23.860	24.060	22.388	5,763

← NewerPage 13 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.