FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	34.550	34.550	34.550	34.550	34.550	0
2026-07-24	34.550	34.641	34.550	34.550	34.550	1,416
2026-07-23	34.550	34.550	34.508	34.550	34.550	501
2026-07-22	34.550	34.633	34.500	34.550	34.550	1,761
2026-07-21	34.550	34.600	34.550	34.600	34.600	1,295
2026-07-20	34.550	34.550	34.550	34.550	34.550	133
2026-07-17	34.500	34.633	34.500	34.550	34.550	1,474
2026-07-16	34.550	34.550	34.550	34.550	34.550	0
2026-07-15	34.600	34.600	34.600	34.600	34.600	0
2026-07-14	34.550	34.550	34.550	34.550	34.550	0
2026-07-13	34.500	34.500	34.500	34.500	34.500	0
2026-07-10	34.550	34.633	34.550	34.550	34.550	698
2026-07-09	34.550	34.550	34.550	34.550	34.550	0
2026-07-08	34.550	34.550	34.550	34.550	34.550	0
2026-07-07	34.550	34.592	34.550	34.550	34.550	3,815
2026-07-06	34.500	34.591	34.500	34.500	34.500	1,590
2026-07-03	34.500	34.550	34.500	34.500	34.500	1
2026-07-02	34.550	34.550	34.550	34.550	34.550	0
2026-07-01	34.500	34.572	34.500	34.500	34.500	145,782
2026-06-30	34.568	34.568	34.500	34.500	34.500	869
2026-06-29	34.550	34.600	34.550	34.550	34.550	0
2026-06-26	34.550	34.600	34.550	34.550	34.550	12,596
2026-06-25	34.500	34.567	34.500	34.500	34.500	14,426
2026-06-24	34.550	34.550	34.550	34.550	34.550	0
2026-06-23	34.500	34.500	34.500	34.500	34.500	0
2026-06-22	34.500	34.500	34.500	34.500	34.500	0
2026-06-19	34.500	34.550	34.500	34.500	34.500	4,837
2026-06-18	34.450	34.500	34.450	34.450	34.450	2
2026-06-17	34.500	34.500	34.500	34.500	34.500	1
2026-06-16	34.519	34.519	34.500	34.519	34.519	1,879
2026-06-15	34.536	34.536	34.536	34.536	34.536	12,397
2026-06-12	34.550	34.550	34.450	34.500	34.500	3,456
2026-06-11	34.450	34.550	34.450	34.500	34.500	52,123
2026-06-10	34.500	34.500	34.500	34.500	34.500	0
2026-06-09	34.500	34.500	34.500	34.500	34.500	0
2026-06-08	34.500	34.541	34.500	34.500	34.500	5,690
2026-06-05	34.550	34.550	34.491	34.500	34.500	4,000
2026-06-04	34.550	34.550	34.500	34.500	34.500	0
2026-06-03	34.250	34.550	34.250	34.350	34.350	4
2026-06-02	35.250	35.300	35.250	35.275	34.275	10
2026-06-01	35.275	35.350	35.275	35.275	34.275	4
2026-05-29	35.275	35.350	35.275	35.275	34.275	0
2026-05-28	35.250	35.350	35.250	35.275	34.275	100,006
2026-05-27	35.325	35.325	35.325	35.325	34.324	0
2026-05-26	35.275	35.275	35.275	35.275	34.275	0
2026-05-22	35.325	35.350	35.291	35.325	34.324	951
2026-05-21	35.250	35.275	35.250	35.275	34.275	0
2026-05-20	35.250	35.300	35.250	35.275	34.275	0
2026-05-19	35.275	35.300	35.275	35.275	34.275	7
2026-05-18	35.250	35.400	35.250	35.275	34.275	2,160
2026-05-15	35.275	35.300	35.275	35.275	34.275	0
2026-05-14	35.275	35.275	35.275	35.275	34.275	0
2026-05-13	35.225	35.225	35.200	35.225	34.226	1
2026-05-12	35.200	35.225	35.200	35.225	34.226	3
2026-05-11	35.150	35.175	35.150	35.175	34.178	0
2026-05-08	35.275	35.350	35.200	35.325	34.324	35,670
2026-05-07	35.125	35.125	35.125	35.125	34.129	0
2026-05-06	35.125	35.168	35.125	35.125	34.129	10,000
2026-05-05	35.175	35.175	35.175	35.175	34.178	0
2026-05-01	35.275	35.275	35.275	35.275	34.275	0

← NewerPage 2 of 22 · 1,266 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.