FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	35.560	36.360	35.560	36.360	31.030	7,878
2023-01-04	35.610	36.140	35.360	35.560	30.347	7,254
2023-01-03	35.740	36.120	35.740	35.970	30.697	8,577
2022-12-30	34.580	34.580	34.380	34.580	29.511	3,315
2022-12-29	33.800	34.660	33.564	34.190	29.178	5,522
2022-12-28	34.010	34.040	33.740	33.740	28.794	5,057
2022-12-23	33.490	33.640	33.420	33.570	28.649	5,469
2022-12-22	33.490	33.720	33.160	33.330	28.444	3,461
2022-12-21	33.040	33.680	33.040	33.430	28.529	4,973
2022-12-20	32.800	33.080	32.620	32.820	28.009	11,142
2022-12-19	33.210	33.300	32.820	33.210	28.341	39,551
2022-12-16	33.000	33.680	32.900	33.530	28.615	80,892
2022-12-15	33.660	33.780	32.999	33.310	28.427	14,276
2022-12-14	33.860	33.860	33.520	33.800	28.845	2,755
2022-12-13	33.490	34.820	33.360	34.290	29.263	9,766
2022-12-12	34.020	34.020	33.320	33.570	28.649	44,706
2022-12-09	33.600	34.220	33.489	34.010	29.024	5,497
2022-12-08	33.660	33.980	33.660	33.760	28.811	1,588
2022-12-07	34.000	34.000	33.340	33.860	28.896	8,507
2022-12-06	34.860	34.860	34.020	34.110	29.110	9,730
2022-12-05	35.200	35.520	35.173	35.240	30.074	5,323
2022-12-02	35.500	35.540	34.960	35.170	30.014	7,490
2022-12-01	35.300	35.840	35.260	35.670	30.441	7,879
2022-11-30	35.610	35.680	35.160	35.260	30.091	5,166
2022-11-29	35.610	35.840	35.380	35.730	30.492	7,557
2022-11-28	35.880	35.880	35.220	35.650	30.424	5,264
2022-11-25	36.490	36.740	35.900	36.320	30.996	9,724
2022-11-24	35.160	36.820	35.160	36.690	31.311	12,779
2022-11-23	34.500	34.880	34.080	34.420	29.374	9,179
2022-11-22	33.900	34.400	33.600	34.350	29.314	7,172
2022-11-21	34.010	34.020	33.580	33.860	28.896	4,143
2022-11-18	33.600	34.140	33.520	33.920	28.947	9,187
2022-11-17	33.700	33.940	33.320	33.760	28.811	11,668
2022-11-16	34.580	34.580	33.180	33.680	28.743	7,346
2022-11-15	34.560	34.560	34.560	34.560	29.494	9,002
2022-11-14	34.990	35.300	34.360	34.540	29.477	7,426
2022-11-11	34.870	34.870	34.870	34.870	29.758	6,803
2022-11-10	32.470	33.200	32.120	33.020	28.179	13,782
2022-11-09	33.000	33.020	32.000	32.430	27.676	17,029
2022-11-08	32.470	32.980	32.120	32.750	27.949	14,507
2022-11-07	31.950	32.483	31.600	32.240	27.514	14,468
2022-11-04	31.360	32.020	31.360	31.670	27.027	12,438
2022-11-03	30.480	30.480	30.480	30.480	26.012	6,251
2022-11-02	31.610	31.610	31.610	31.610	26.976	13,922
2022-11-01	31.440	32.000	31.440	31.610	26.976	9,254
2022-10-31	31.130	31.130	31.130	31.130	26.566	7,270
2022-10-28	31.220	31.220	31.220	31.220	26.643	8,542
2022-10-27	30.930	30.930	30.930	30.930	26.396	5,028
2022-10-26	31.200	31.200	31.200	31.200	26.626	6,251
2022-10-25	31.030	31.030	31.030	31.030	26.481	17,219
2022-10-24	29.200	30.100	29.200	29.860	25.483	8,077
2022-10-21	29.040	29.040	29.040	29.040	24.783	6,393
2022-10-20	30.370	30.370	30.370	30.370	25.918	14,219
2022-10-19	30.600	30.600	30.600	30.600	26.114	6,733
2022-10-18	30.910	30.910	30.910	30.910	26.379	9,008
2022-10-17	29.573	30.480	29.573	30.480	26.012	4,913
2022-10-14	29.390	30.120	29.320	29.510	25.184	12,056
2022-10-13	28.960	29.560	28.900	29.250	24.962	4,925
2022-10-12	29.210	29.380	28.800	28.860	24.629	21,638
2022-10-11	28.590	29.240	28.580	28.920	24.680	13,110

← NewerPage 17 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.