FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	24.020	24.020	23.593	23.850	22.193	11,166
2023-09-20	24.040	24.260	24.040	24.080	22.407	11,938
2023-09-19	24.200	24.460	23.880	24.140	22.462	30,180
2023-09-18	25.020	25.200	24.660	24.670	22.956	5,349
2023-09-15	25.800	25.920	25.000	25.550	23.774	33,600
2023-09-14	26.290	26.327	25.580	25.860	24.063	6,426
2023-09-13	26.010	26.240	25.460	26.230	24.407	7,519
2023-09-12	26.600	26.860	25.919	26.330	24.500	5,983
2023-09-11	26.600	26.740	26.120	26.740	24.882	6,120
2023-09-08	27.200	27.300	26.500	26.520	24.677	9,136
2023-09-07	27.800	27.800	27.100	27.340	25.440	2,985
2023-09-06	28.100	28.160	27.800	27.910	25.970	2,810
2023-09-05	27.890	28.460	27.837	28.160	26.203	12,967
2023-09-04	28.590	28.680	28.400	28.610	26.622	1,412
2023-09-01	28.900	28.900	28.500	28.770	26.771	1,994
2023-08-31	28.730	28.730	28.730	28.730	26.733	7,616
2023-08-30	28.800	28.880	28.500	28.800	26.799	4,690
2023-08-29	29.100	29.283	28.650	28.650	26.659	5,092
2023-08-25	28.864	28.864	28.540	28.770	26.771	2,209
2023-08-24	29.390	29.460	29.100	29.230	27.199	7,971
2023-08-23	29.390	29.640	29.200	29.470	27.422	6,065
2023-08-22	29.420	29.840	29.420	29.680	27.617	5,871
2023-08-21	29.680	29.680	29.310	29.310	27.273	2,237
2023-08-18	30.400	30.400	29.460	29.660	27.599	4,850
2023-08-17	30.820	30.820	30.480	30.700	28.567	3,491
2023-08-16	31.220	31.240	30.900	31.240	29.069	2,499
2023-08-15	31.790	31.800	31.080	31.360	29.181	4,409
2023-08-14	32.120	32.120	31.820	32.120	29.888	7,880
2023-08-11	32.540	32.540	32.040	32.470	30.214	17,544
2023-08-10	32.180	32.180	32.180	32.180	29.944	3,574
2023-08-09	31.790	32.240	31.380	32.180	29.944	7,832
2023-08-08	32.120	32.120	31.697	32.020	29.795	8,907
2023-08-07	31.815	32.380	31.815	32.280	30.037	17,128
2023-08-04	31.220	31.720	31.220	31.710	29.506	27,618
2023-08-03	31.240	31.240	31.043	31.220	29.050	3,240
2023-08-02	31.480	31.480	31.200	31.200	29.032	4,011
2023-08-01	31.710	32.040	31.560	32.020	29.795	3,111
2023-07-31	32.040	32.040	31.680	31.790	29.581	27,176
2023-07-28	33.290	33.357	30.999	31.930	29.711	21,229
2023-07-27	33.400	33.840	33.400	33.600	31.265	3,863
2023-07-26	33.390	33.540	33.220	33.490	31.163	3,570
2023-07-25	33.837	33.837	33.480	33.720	31.377	12,670
2023-07-24	34.010	34.140	33.640	33.880	31.526	6,917
2023-07-21	34.190	34.366	33.920	34.310	31.926	4,630
2023-07-20	34.500	34.580	34.398	34.580	32.177	3,047
2023-07-19	34.600	35.400	34.460	34.680	32.270	4,368
2023-07-18	34.437	34.860	34.437	34.560	32.158	2,181
2023-07-17	34.600	34.640	34.360	34.540	32.140	2,623
2023-07-14	34.600	35.140	34.580	34.720	32.307	6,588
2023-07-13	34.290	34.580	34.120	34.370	31.982	2,616
2023-07-12	34.500	34.660	34.100	34.190	31.814	5,081
2023-07-11	33.900	34.300	33.714	34.170	31.795	2,942
2023-07-10	33.700	33.860	33.477	33.640	31.302	5,199
2023-07-07	33.100	33.580	33.060	33.450	31.125	6,822
2023-07-06	33.840	33.840	32.959	33.040	30.744	12,513
2023-07-05	34.190	34.280	33.920	34.050	31.684	5,616
2023-07-04	34.090	34.260	33.820	34.210	31.833	12,677
2023-07-03	34.500	34.543	34.060	34.500	32.102	2,929
2023-06-30	34.060	34.680	34.060	34.460	32.065	5,758
2023-06-29	33.760	34.060	33.760	34.030	31.665	2,899

← NewerPage 14 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.