FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	33.220	34.040	33.220	33.900	28.930	7,874
2023-03-29	32.200	33.000	32.000	32.750	27.949	9,383
2023-03-28	33.000	33.100	32.254	32.650	27.864	6,988
2023-03-27	33.469	33.469	32.840	33.230	28.359	5,769
2023-03-24	34.600	34.600	33.460	33.760	28.811	7,091
2023-03-23	34.890	35.140	34.597	35.030	29.895	11,413
2023-03-22	34.600	35.050	34.400	35.050	29.912	8,763
2023-03-21	34.560	34.980	34.560	34.560	29.494	4,983
2023-03-20	33.800	34.539	33.220	34.330	29.297	5,001
2023-03-17	34.990	35.540	33.820	33.840	28.879	23,181
2023-03-16	34.810	35.160	34.720	34.870	29.758	15,354
2023-03-15	35.010	35.080	34.280	34.640	29.562	32,626
2023-03-14	35.520	35.520	34.900	35.150	29.997	17,110
2023-03-13	36.380	36.380	35.407	35.890	30.629	19,654
2023-03-10	36.590	36.620	36.020	36.340	31.013	5,777
2023-03-09	36.690	37.060	36.200	36.470	31.124	13,313
2023-03-08	37.000	37.000	36.444	36.470	31.124	8,432
2023-03-07	37.600	37.640	37.160	37.510	32.011	19,955
2023-03-06	37.600	37.960	36.880	37.840	32.293	16,675
2023-03-03	37.480	38.000	37.480	37.900	32.344	9,917
2023-03-02	37.510	37.580	37.160	37.490	31.994	19,342
2023-03-01	36.260	38.180	36.260	37.760	32.224	56,851
2023-02-28	35.090	36.080	34.820	35.850	30.595	17,396
2023-02-27	35.090	35.540	34.600	34.950	29.826	22,051
2023-02-24	37.120	37.120	34.840	35.360	30.176	70,509
2023-02-23	36.720	40.220	36.720	38.580	32.924	73,759
2023-02-22	35.920	35.920	35.460	35.770	30.526	8,372
2023-02-21	35.850	36.280	35.850	35.850	30.595	9,054
2023-02-20	36.120	36.360	35.896	36.240	30.927	3,520
2023-02-17	36.100	36.240	35.605	35.830	30.577	9,816
2023-02-16	35.940	36.360	35.940	36.320	30.996	77,694
2023-02-15	35.283	35.961	35.283	35.610	30.390	8,825
2023-02-14	35.040	35.360	35.040	35.070	29.929	5,740
2023-02-13	34.810	35.130	34.420	35.130	29.980	4,029
2023-02-10	34.900	34.900	34.440	34.640	29.562	8,848
2023-02-09	34.890	35.300	34.680	34.810	29.707	7,206
2023-02-08	34.890	35.380	34.840	34.990	29.861	9,728
2023-02-07	34.860	34.860	34.620	34.680	29.596	6,856
2023-02-06	34.680	35.040	34.459	34.640	29.562	8,942
2023-02-03	34.600	34.810	34.180	34.810	29.707	8,280
2023-02-02	34.520	35.080	34.520	34.540	29.477	9,876
2023-02-01	34.090	34.600	34.000	34.330	29.297	10,649
2023-01-31	33.900	34.000	33.600	33.620	28.691	5,999
2023-01-30	33.800	33.903	33.360	33.640	28.708	7,676
2023-01-27	33.800	34.000	33.720	33.940	28.964	9,400
2023-01-26	33.800	34.120	33.780	33.880	28.913	10,811
2023-01-25	33.600	33.800	33.540	33.570	28.649	9,352
2023-01-24	34.010	34.180	33.570	33.570	28.649	8,759
2023-01-23	34.010	34.040	33.440	33.660	28.726	9,891
2023-01-20	33.900	34.100	33.520	33.900	28.930	10,896
2023-01-19	33.940	33.940	33.400	33.780	28.828	16,346
2023-01-18	34.860	34.860	33.120	34.330	29.297	47,014
2023-01-17	37.040	37.040	36.320	36.800	31.405	6,010
2023-01-16	36.410	37.220	36.340	37.160	31.712	5,445
2023-01-13	36.590	37.060	36.540	36.750	31.363	5,598
2023-01-12	36.700	37.520	36.700	37.230	31.772	14,714
2023-01-11	36.490	37.080	35.924	36.940	31.525	4,737
2023-01-10	36.780	36.780	35.993	36.470	31.124	5,267
2023-01-09	35.969	36.780	35.969	36.610	31.243	6,657
2023-01-06	36.080	36.080	35.560	36.080	30.791	4,704

← NewerPage 16 of 22 · 1,263 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.