FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.075	29.250	29.000	29.175	28.348	3
2025-08-13	29.125	29.200	29.125	29.125	28.299	15
2025-08-12	29.225	29.350	29.050	29.175	28.348	3
2025-08-11	29.525	29.600	29.175	29.175	28.348	147
2025-08-08	29.500	29.525	29.500	29.525	28.688	48,088
2025-08-07	29.925	29.925	29.700	29.925	29.077	2
2025-08-06	30.050	30.050	30.050	30.050	29.198	0
2025-08-05	30.100	30.100	30.100	30.100	29.247	0
2025-08-04	29.350	29.375	29.350	29.375	28.542	0
2025-08-01	29.625	29.625	29.450	29.625	28.785	0
2025-07-31	30.150	30.300	29.875	29.875	29.028	172
2025-07-30	29.925	30.000	29.550	29.825	28.980	46
2025-07-29	30.450	30.700	30.200	30.200	29.344	114
2025-07-28	30.050	30.500	30.000	30.300	29.441	41
2025-07-25	29.800	29.950	29.800	29.825	28.980	1,000
2025-07-24	31.520	31.520	28.350	29.225	28.397	954
2025-07-23	32.150	32.450	32.150	32.150	31.239	228
2025-07-22	32.350	32.350	31.950	32.050	31.141	1
2025-07-21	33.475	33.850	32.800	32.800	31.870	41
2025-07-18	33.775	33.925	33.600	33.925	32.963	3
2025-07-17	33.500	34.050	33.500	34.050	33.085	0
2025-07-16	34.050	34.100	33.575	33.575	32.623	0
2025-07-15	35.075	35.150	34.100	34.700	33.716	15
2025-07-14	34.500	35.050	34.300	34.900	33.911	8
2025-07-11	34.800	34.800	34.700	34.700	33.716	0
2025-07-10	34.650	34.950	34.650	34.650	33.668	5
2025-07-09	34.400	34.650	34.400	34.650	33.668	1
2025-07-08	34.250	34.450	34.100	34.350	33.376	171
2025-07-07	34.600	34.600	34.600	34.600	33.619	0
2025-07-04	34.800	34.850	34.600	34.800	33.814	9
2025-07-03	34.700	34.750	34.700	34.750	33.765	3
2025-07-02	34.200	35.200	34.200	34.950	33.959	56
2025-07-01	33.700	35.225	33.700	35.225	33.255	94
2025-06-30	33.100	33.700	33.100	33.275	31.414	14
2025-06-27	32.400	33.050	32.400	32.550	30.729	209
2025-06-26	32.400	32.400	32.400	32.400	30.588	0
2025-06-25	31.900	32.100	31.900	32.100	30.305	15
2025-06-24	31.175	32.050	30.750	32.000	30.210	49
2025-06-23	30.800	30.900	30.650	30.900	29.172	10
2025-06-20	30.950	31.000	30.950	30.950	29.219	0
2025-06-19	31.300	31.300	31.025	31.025	29.290	0
2025-06-18	31.900	31.900	31.425	31.425	29.667	539
2025-06-17	32.300	32.500	32.300	32.500	30.682	38
2025-06-16	31.825	32.200	31.750	32.050	30.257	946
2025-06-13	32.350	32.400	31.900	32.000	30.210	65
2025-06-12	32.600	32.950	32.400	32.950	31.107	91
2025-06-11	30.950	32.650	30.950	32.400	30.588	106
2025-06-10	29.875	29.875	29.875	29.875	28.204	0
2025-06-09	30.000	30.000	30.000	30.000	28.322	0
2025-06-06	30.200	30.250	30.000	30.250	28.558	0
2025-06-05	30.350	30.350	30.350	30.350	28.652	0
2025-06-04	31.475	31.500	30.950	30.950	29.219	0
2025-06-03	31.025	31.200	31.025	31.025	29.290	7
2025-06-02	30.050	30.300	30.050	30.150	28.464	7
2025-05-30	30.350	30.350	30.350	30.350	28.652	6
2025-05-29	30.150	30.550	30.100	30.550	28.841	0
2025-05-28	30.200	30.300	30.200	30.200	28.511	0
2025-05-27	30.250	30.350	30.250	30.300	28.605	0
2025-05-23	30.850	31.500	30.500	30.500	28.794	7
2025-05-22	30.800	31.275	30.800	31.275	29.526	1

← NewerPage 6 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.