FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	26.450	26.450	26.150	26.250	24.782	1,021
2024-11-26	26.900	26.900	26.197	26.400	24.923	761
2024-11-25	26.850	27.200	26.800	27.025	25.513	1,028
2024-11-22	26.550	26.750	26.500	26.750	25.254	644
2024-11-21	26.300	26.750	26.150	26.700	25.207	786
2024-11-20	26.400	27.200	26.300	26.500	25.018	132
2024-11-19	26.350	26.500	26.100	26.100	24.640	476
2024-11-18	26.050	26.550	25.850	26.450	24.971	1,050
2024-11-15	27.025	27.050	26.250	26.300	24.829	1,046
2024-11-14	26.950	28.050	26.950	27.075	25.561	2,072
2024-11-13	25.625	26.950	25.300	26.800	25.301	4,695
2024-11-12	26.350	26.650	25.950	26.050	24.593	186
2024-11-11	26.850	27.600	26.550	26.650	25.159	234
2024-11-08	25.825	27.125	25.350	27.125	25.608	1,687
2024-11-07	25.150	25.850	25.150	25.725	24.286	117
2024-11-06	25.025	25.075	24.800	25.075	23.673	1,073
2024-11-05	25.075	25.300	24.950	24.950	23.555	699
2024-11-04	25.525	26.000	25.300	25.325	23.909	637
2024-11-01	25.725	26.000	25.725	25.725	24.286	433
2024-10-31	26.050	26.500	25.400	25.875	24.428	4,994
2024-10-30	26.250	26.250	25.925	25.925	24.475	1,858
2024-10-29	26.650	26.950	26.650	26.750	25.254	5,728
2024-10-28	26.450	26.900	24.950	26.450	24.971	9,929
2024-10-25	26.750	26.750	25.850	26.750	25.254	682
2024-10-24	27.725	27.750	27.100	27.225	25.702	1,589
2024-10-23	28.200	28.500	27.500	27.875	26.316	254
2024-10-22	28.350	28.600	27.750	28.400	26.812	1,267
2024-10-21	28.100	28.750	28.000	28.300	26.717	2,401
2024-10-18	28.250	28.300	27.950	28.150	26.576	961
2024-10-17	27.775	28.500	27.548	28.500	26.906	636
2024-10-16	28.650	30.250	27.900	28.100	26.528	3,141
2024-10-15	27.725	28.200	27.250	28.050	26.481	557
2024-10-14	27.825	28.000	27.475	27.475	25.938	1,660
2024-10-11	27.375	28.150	27.350	28.000	26.434	539
2024-10-10	27.900	27.900	27.650	27.775	26.222	169
2024-10-09	28.000	28.150	28.000	28.000	26.434	179
2024-10-08	27.725	28.150	27.450	27.875	26.316	187
2024-10-07	27.475	28.100	27.000	27.525	25.985	668
2024-10-04	27.525	27.750	27.100	27.375	25.844	630
2024-10-03	29.725	29.850	27.986	28.050	26.481	430
2024-10-02	30.450	30.450	29.850	29.875	28.204	1,151
2024-10-01	31.175	31.300	30.450	30.450	28.747	631
2024-09-30	31.200	31.200	30.550	30.900	29.172	19,345
2024-09-27	30.500	31.300	30.500	31.025	29.290	1,207
2024-09-26	28.500	30.450	28.450	30.100	28.416	3,477
2024-09-25	27.775	27.900	27.175	27.175	25.655	279
2024-09-24	28.496	28.496	27.950	28.050	26.481	560
2024-09-23	28.750	29.900	28.750	29.175	27.543	1,581
2024-09-20	29.025	29.150	28.600	28.600	27.000	430
2024-09-19	27.850	28.800	27.850	28.650	27.048	588
2024-09-18	27.875	28.150	27.750	27.875	26.316	524
2024-09-17	27.550	27.925	27.550	27.925	26.363	517
2024-09-16	27.725	27.850	27.350	27.575	26.033	793
2024-09-13	27.500	28.200	27.500	27.825	26.269	192
2024-09-12	27.442	27.750	27.442	27.575	26.033	186
2024-09-11	27.025	27.450	26.900	27.125	25.608	550
2024-09-10	27.575	27.800	27.150	27.425	25.891	471
2024-09-09	28.350	28.400	27.750	28.000	26.434	542
2024-09-06	29.000	29.000	28.350	28.350	26.764	445
2024-09-05	29.175	29.550	29.025	29.025	27.402	666

← NewerPage 9 of 22 · 1,268 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.