FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	31.050	31.425	31.050	31.425	29.667	100
2025-05-20	31.475	31.950	31.300	31.425	29.667	125
2025-05-19	33.025	33.350	31.600	31.725	29.951	550
2025-05-16	32.600	33.025	32.600	33.025	31.178	1,883
2025-05-15	32.950	33.000	32.850	32.950	31.107	0
2025-05-14	32.710	33.348	32.710	33.348	31.482	5
2025-05-13	32.545	32.675	32.545	32.675	30.847	5
2025-05-12	32.000	32.723	31.990	32.723	30.892	1
2025-05-09	32.108	32.108	32.108	32.108	30.312	0
2025-05-08	31.655	32.020	31.655	31.655	29.884	6
2025-05-07	31.943	32.160	31.563	31.563	29.797	0
2025-05-06	30.815	31.850	30.660	31.635	29.866	18
2025-05-02	30.903	31.100	30.903	30.903	29.174	11
2025-05-01	30.260	30.260	30.260	30.260	28.568	0
2025-04-30	30.065	30.550	29.505	30.260	28.568	9
2025-04-29	30.200	30.340	29.930	29.993	28.315	8
2025-04-28	30.090	30.425	30.090	30.425	28.723	25
2025-04-25	29.450	29.860	29.420	29.680	28.020	21
2025-04-24	29.415	29.790	28.210	29.718	28.055	12
2025-04-23	29.360	29.543	29.360	29.543	27.890	6
2025-04-22	28.600	29.318	28.460	29.318	27.678	7
2025-04-17	28.210	28.580	28.210	28.210	26.632	12
2025-04-16	27.723	27.815	27.430	27.815	26.259	2
2025-04-15	27.300	27.605	27.300	27.605	26.061	906
2025-04-14	26.850	27.060	26.820	26.820	25.320	308
2025-04-11	26.450	26.485	26.340	26.430	24.952	351
2025-04-10	26.703	27.005	26.435	26.435	24.956	652
2025-04-09	25.600	25.600	25.220	25.480	24.055	26
2025-04-08	25.973	26.523	25.630	26.523	25.039	2
2025-04-07	23.793	26.050	23.700	26.050	24.593	27
2025-04-04	26.700	26.750	25.000	25.675	24.239	2,728
2025-04-03	27.500	27.500	27.007	27.025	25.513	78
2025-04-02	28.300	28.300	27.800	27.875	26.316	265
2025-04-01	28.500	28.750	28.500	28.500	26.906	61
2025-03-31	28.000	28.000	27.850	28.000	26.434	167
2025-03-28	28.150	28.550	28.150	28.550	26.953	35
2025-03-27	28.450	28.450	28.050	28.150	26.576	1,368
2025-03-26	28.649	28.750	28.649	28.650	27.048	100
2025-03-25	28.050	28.350	28.050	28.150	26.576	129
2025-03-24	27.875	28.081	27.750	28.000	26.434	109
2025-03-21	27.950	27.950	27.700	27.775	26.222	993
2025-03-20	28.415	28.415	28.150	28.200	26.623	2,284
2025-03-19	28.350	28.450	28.050	28.250	26.670	110
2025-03-18	27.900	28.550	27.900	28.450	26.859	107
2025-03-17	27.450	28.000	27.450	28.000	26.434	475
2025-03-14	27.075	27.350	27.075	27.075	25.561	45
2025-03-13	26.924	26.924	26.500	26.850	25.348	429
2025-03-12	27.650	27.650	27.000	27.175	25.655	725
2025-03-11	29.050	29.050	28.000	28.000	26.434	879
2025-03-10	29.275	29.650	29.000	29.025	27.402	581
2025-03-07	29.425	29.450	29.200	29.325	27.685	452
2025-03-06	28.600	29.700	28.600	29.425	27.779	580
2025-03-05	27.750	28.150	27.750	28.000	26.434	161
2025-03-04	28.950	28.950	27.450	27.475	25.938	1,477
2025-03-03	29.775	30.050	29.375	29.375	27.732	249
2025-02-28	30.600	30.600	29.750	30.200	28.511	255
2025-02-27	29.875	30.850	28.600	30.850	29.125	462
2025-02-26	30.150	30.400	29.700	29.925	28.251	35
2025-02-25	30.400	30.750	30.300	30.500	28.794	50
2025-02-24	30.700	30.700	30.100	30.350	28.652	13

← NewerPage 7 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.