FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.250	35.300	35.250	35.275	34.275	0
2026-04-29	35.275	35.275	35.250	35.275	34.275	16,819
2026-04-28	35.275	35.300	35.250	35.275	34.275	3
2026-04-27	35.225	35.225	35.225	35.225	34.226	0
2026-04-24	35.200	35.250	35.200	35.225	34.226	6,399
2026-04-23	35.275	35.300	35.225	35.225	34.226	1,304
2026-04-22	35.225	35.225	35.200	35.225	34.226	89
2026-04-21	35.275	35.300	35.275	35.275	34.275	36,911
2026-04-20	35.275	35.275	35.275	35.275	34.275	0
2026-04-17	35.275	35.300	35.250	35.275	34.275	1
2026-04-16	35.225	35.225	35.225	35.225	34.226	0
2026-04-15	35.325	35.325	35.300	35.325	34.324	0
2026-04-14	35.275	35.275	35.275	35.275	34.275	0
2026-04-13	35.225	35.225	35.225	35.225	34.226	0
2026-04-10	35.325	35.400	35.300	35.325	34.324	0
2026-04-09	35.225	35.300	35.225	35.225	34.226	0
2026-04-08	35.225	35.225	35.225	35.225	34.226	0
2026-04-07	35.100	35.300	35.100	35.175	34.178	11
2026-04-02	35.175	35.175	35.050	35.175	34.178	6,404
2026-04-01	35.250	35.275	35.250	35.275	34.275	2,892
2026-03-31	35.175	35.175	35.175	35.175	34.178	0
2026-03-30	35.075	35.125	35.050	35.125	34.129	4
2026-03-27	35.150	35.150	35.050	35.125	34.129	0
2026-03-26	35.125	35.150	35.100	35.125	34.129	4
2026-03-25	35.025	35.050	35.025	35.025	34.032	0
2026-03-24	35.025	35.025	35.000	35.025	34.032	43,053
2026-03-23	35.000	35.000	34.200	34.900	33.911	4,379
2026-03-20	35.050	35.100	35.050	35.075	34.081	66
2026-03-19	35.075	35.150	35.075	35.075	34.081	4
2026-03-18	35.050	35.075	35.050	35.075	34.081	45
2026-03-17	35.075	35.075	35.075	35.075	34.081	0
2026-03-16	35.075	35.150	35.050	35.125	34.129	1
2026-03-13	35.050	35.150	35.050	35.075	34.081	222,341
2026-03-12	35.075	35.100	35.050	35.075	34.081	0
2026-03-11	35.150	35.200	35.150	35.175	34.178	25,001
2026-03-10	35.275	35.300	35.150	35.225	34.226	100,016
2026-03-09	35.180	35.225	35.180	35.225	34.226	1,157,693
2026-03-06	35.200	35.225	35.200	35.225	34.226	6
2026-03-05	35.200	35.250	35.200	35.225	34.226	3
2026-03-04	35.225	35.300	35.200	35.275	34.275	616
2026-03-03	35.350	35.375	35.350	35.375	34.372	20,007
2026-03-02	35.325	35.400	35.175	35.175	34.178	1
2026-02-27	35.375	35.450	35.350	35.425	34.421	2
2026-02-26	35.375	35.375	35.350	35.375	34.372	424
2026-02-25	35.425	35.425	35.400	35.425	34.421	0
2026-02-24	35.375	35.482	35.375	35.375	34.372	2,804
2026-02-23	35.425	35.450	34.550	35.425	34.421	223
2026-02-20	35.400	35.450	35.400	35.425	34.421	1
2026-02-19	35.425	35.450	35.418	35.425	34.421	8,778
2026-02-18	35.400	35.425	35.400	35.425	34.421	6,226
2026-02-17	35.425	35.475	35.418	35.475	34.469	6,886
2026-02-16	35.425	35.475	35.400	35.475	34.469	125
2026-02-13	35.425	35.500	35.400	35.475	34.469	106,677
2026-02-12	35.425	35.450	35.400	35.425	34.421	2
2026-02-11	35.425	35.425	35.425	35.425	34.421	0
2026-02-10	35.400	35.475	35.400	35.475	34.469	19,992
2026-02-09	35.400	35.475	35.400	35.475	34.469	9
2026-02-06	35.400	35.450	35.400	35.425	34.421	9,924
2026-02-05	35.400	35.450	35.400	35.425	34.421	8
2026-02-04	35.400	35.425	35.400	35.425	34.421	0

← NewerPage 3 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.