FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	33.446	33.880	33.446	33.820	31.470	3,340
2023-06-27	33.290	33.440	33.260	33.410	31.088	4,983
2023-06-26	33.490	33.580	33.250	33.250	30.939	107,622
2023-06-23	33.290	33.440	33.100	33.210	30.902	19,940
2023-06-22	33.780	33.880	33.360	33.640	31.302	19,475
2023-06-21	33.640	33.840	33.640	33.640	31.302	2,849
2023-06-20	33.780	33.920	33.660	33.900	31.544	5,358
2023-06-19	33.620	34.020	33.620	33.820	31.470	8,217
2023-06-16	34.080	34.080	33.700	33.700	31.358	73,331
2023-06-15	34.090	34.230	33.740	34.230	31.851	7,656
2023-06-14	33.900	34.063	33.780	33.800	30.098	8,727
2023-06-13	33.960	33.960	33.600	33.740	30.045	23,226
2023-06-12	34.540	35.360	34.540	35.130	29.980	9,271
2023-06-09	34.290	34.400	33.980	34.090	29.093	8,961
2023-06-08	34.540	34.660	34.200	34.620	29.545	4,689
2023-06-07	33.900	34.577	33.740	34.330	29.297	5,306
2023-06-06	34.000	34.000	33.720	33.960	28.982	6,705
2023-06-05	33.900	34.080	33.660	34.050	29.058	7,923
2023-06-02	33.420	33.900	33.420	33.640	28.708	8,162
2023-06-01	33.620	33.620	32.900	33.350	28.461	11,237
2023-05-31	33.210	33.660	33.100	33.600	28.674	16,244
2023-05-30	33.210	33.519	33.198	33.250	28.376	6,130
2023-05-26	32.690	33.300	32.260	33.250	28.376	14,765
2023-05-25	33.022	33.022	32.580	32.650	27.864	7,612
2023-05-24	33.600	33.640	33.360	33.470	28.563	2,781
2023-05-23	33.640	33.780	33.530	33.530	28.615	3,298
2023-05-22	33.819	33.819	33.500	33.600	28.674	6,214
2023-05-19	34.990	35.100	34.537	34.870	29.758	2,742
2023-05-18	34.480	34.940	34.480	34.870	29.758	3,479
2023-05-17	34.090	34.360	33.720	34.250	29.229	8,969
2023-05-16	34.400	34.560	33.860	34.310	29.280	6,604
2023-05-15	33.720	34.500	33.720	34.070	29.075	16,743
2023-05-12	34.010	34.111	33.720	33.720	28.777	4,770
2023-05-11	34.500	34.700	34.140	34.150	29.144	6,271
2023-05-10	34.700	34.780	34.440	34.680	29.596	2,364
2023-05-09	34.990	35.000	34.240	34.560	29.494	4,130
2023-05-05	33.900	34.380	33.720	33.880	28.913	6,951
2023-05-04	33.400	33.780	33.400	33.780	28.828	6,331
2023-05-03	33.680	33.980	33.680	33.980	28.999	4,384
2023-05-02	34.010	34.240	33.882	34.090	29.093	59,282
2023-04-28	35.060	35.060	34.010	34.010	29.024	20,798
2023-04-27	34.200	35.020	34.200	34.760	29.664	4,928
2023-04-26	33.460	34.260	33.460	33.860	28.896	4,851
2023-04-25	33.390	33.420	32.980	33.270	28.393	5,821
2023-04-24	33.390	33.860	33.340	33.600	28.674	3,909
2023-04-21	34.990	35.240	33.100	33.100	28.248	11,236
2023-04-20	35.200	35.400	34.900	35.340	30.159	5,482
2023-04-19	35.320	35.720	35.320	35.340	30.159	5,131
2023-04-18	35.280	35.620	35.280	35.420	30.228	4,938
2023-04-17	34.640	35.340	34.640	35.130	29.980	4,274
2023-04-14	33.788	34.540	33.788	34.250	29.229	8,675
2023-04-13	33.210	33.500	32.680	33.310	28.427	6,208
2023-04-12	33.070	33.390	33.070	33.390	28.495	3,933
2023-04-11	33.100	33.444	33.100	33.370	28.478	2,993
2023-04-06	32.690	32.940	32.690	32.690	27.898	3,650
2023-04-05	33.520	33.520	32.440	32.550	27.778	4,652
2023-04-04	33.800	34.180	33.540	33.940	28.964	3,419
2023-04-03	34.090	34.620	33.780	34.310	29.280	5,661
2023-03-31	33.600	34.060	33.600	33.800	28.845	2,037
2023-03-30	33.220	34.040	33.220	33.900	28.930	7,874

← NewerPage 15 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.