FDJ United (FDJU)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.6 | -17.5531914894 | 37.6 | 38.18 | 30.94 | 689003 | 33.1131093 | DE |
| 4 | -4.82 | -13.4561697376 | 35.82 | 38.18 | 30.94 | 326205 | 34.81701816 | DE |
| 12 | -6.58 | -17.5093134646 | 37.58 | 38.18 | 30.94 | 233778 | 35.45148072 | DE |
| 26 | -7.48 | -19.4386694387 | 38.48 | 39.88 | 30.94 | 225704 | 36.60993107 | DE |
| 52 | -6.06 | -16.3518618457 | 37.06 | 39.88 | 30.7 | 196752 | 35.80406231 | DE |
| 156 | -4.23 | -12.0068123758 | 35.23 | 40.99 | 28.2 | 184067 | 35.4059466 | DE |
| 260 | 7.47 | 31.7467063323 | 23.53 | 51.7 | 18.3 | 225486 | 35.23824254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 31.3 | -1.08 | -3.34 | 32.34 | 32.36 | 31.3 | 778904 |
| 1741627800 | 32.38 | -0.62 | -1.88 | 32.6 | 32.799999 | 32.299999 | 581543 |
| 1741368600 | 33 | -0.54 | -1.61 | 34 | 34.18 | 33 | 508558 |
| 1741282200 | 33.54 | -4.18 | -11.08 | 35.84 | 36.12 | 33.2 | 1283354 |
| 1741195800 | 37.72 | 0.32 | 0.86 | 37.6 | 38.18 | 37.54 | 292658 |
| 1741109400 | 37.4 | 0.08 | 0.21 | 37.14 | 37.84 | 37.14 | 238218 |
| 1741023000 | 37.32 | 0.56 | 1.52 | 37.1 | 37.56 | 36.78 | 179049 |
| 1740763800 | 36.76 | -0.34 | -0.92 | 36.82 | 36.94 | 36.62 | 316889 |
| 1740677400 | 37.1 | 0.28 | 0.76 | 36.66 | 37.1 | 36.66 | 169720 |
| 1740591000 | 36.82 | 0.28 | 0.77 | 36.6 | 37.16 | 36.52 | 207990 |
| 1740504600 | 36.54 | -0.14 | -0.38 | 36.7 | 36.88 | 36.54 | 160732 |
| 1740418200 | 36.68 | 0.14 | 0.38 | 36.68 | 37.06 | 36.6 | 125096 |
| 1740159000 | 36.54 | -0.16 | -0.44 | 36.86 | 37.12 | 36.5 | 139357 |
| 1740072600 | 36.7 | -0.22 | -0.60 | 36.84 | 36.9 | 36.64 | 164079 |
| 1739986200 | 36.92 | -0.38 | -1.02 | 37.3 | 37.34 | 36.62 | 193710 |
| 1739899800 | 37.3 | 0.16 | 0.43 | 37.2 | 37.3 | 37.02 | 226743 |
| 1739813400 | 37.14 | 1.34 | 3.74 | 36.14 | 37.2 | 36.14 | 308333 |
| 1739554200 | 35.8 | -0.18 | -0.50 | 35.64 | 35.92 | 34.72 | 321618 |
| 1739467800 | 35.98 | 0.3 | 0.84 | 35.76 | 36.12 | 35.74 | 140864 |
| 1739381400 | 35.68 | -0.04 | -0.11 | 35.82 | 35.9 | 35.6 | 186684 |
| 1739295000 | 35.72 | -0.22 | -0.61 | 35.94 | 35.98 | 35.68 | 119486 |
| 1739208600 | 35.94 | -0.3 | -0.83 | 36.3 | 36.32 | 35.68 | 129490 |
| 1738949400 | 36.24 | 0.12 | 0.33 | 36.1 | 36.3 | 35.8 | 175003 |
| 1738863000 | 36.12 | -0.4 | -1.10 | 36.48 | 36.7 | 35.62 | 163046 |
| 1738776600 | 36.52 | 0.34 | 0.94 | 36.32 | 36.7 | 36.32 | 168549 |
| 1738690200 | 36.18 | -0.24 | -0.66 | 36.28 | 36.38 | 35.94 | 180641 |
| 1738603800 | 36.42 | -0.26 | -0.71 | 35.94 | 36.42 | 35.5 | 177327 |
| 1738344600 | 36.68 | 0.42 | 1.16 | 36.24 | 36.68 | 36.24 | 174490 |
| 1738258200 | 36.26 | 0.1 | 0.28 | 36.08 | 36.42 | 35.94 | 89450 |
| 1738171800 | 36.16 | -0.08 | -0.22 | 36.3 | 36.36 | 36.1 | 115418 |
| 1738085400 | 36.24 | 0.36 | 1.00 | 35.88 | 36.3 | 35.88 | 92289 |
| 1737999000 | 35.88 | -0.08 | -0.22 | 35.72 | 36.16 | 35.66 | 158660 |
| 1737739800 | 35.96 | 0.16 | 0.45 | 35.92 | 36.58 | 35.9 | 210188 |
| 1737653400 | 35.8 | 0.36 | 1.02 | 35.38 | 35.8 | 35.34 | 177697 |
| 1737567000 | 35.44 | 0.18 | 0.51 | 35.26 | 35.62 | 35.12 | 175271 |
| 1737480600 | 35.26 | 0.16 | 0.46 | 35.14 | 35.42 | 35.02 | 159628 |
| 1737394200 | 35.1 | -0.1 | -0.28 | 35.5 | 35.66 | 35.02 | 216757 |
| 1737135000 | 35.2 | 0.48 | 1.38 | 34.92 | 35.2 | 34.8 | 197735 |
| 1737048600 | 34.72 | 0.02 | 0.06 | 34.76 | 34.88 | 34.3 | 307726 |
| 1736962200 | 34.7 | -1.6 | -4.41 | 35.6 | 36.1 | 34.68 | 439577 |
| 1736875800 | 36.3 | 0.44 | 1.23 | 35.96 | 36.4 | 35.92 | 153580 |
| 1736789400 | 35.86 | 0.52 | 1.47 | 35.4 | 35.88 | 35.22 | 168688 |
| 1736530200 | 35.34 | -0.4 | -1.12 | 35.58 | 35.84 | 35.26 | 226780 |
| 1736443800 | 35.74 | -0.22 | -0.61 | 35.78 | 35.94 | 35.5 | 236045 |
| 1736357400 | 35.96 | -0.74 | -2.02 | 36.6 | 36.62 | 35.88 | 144642 |
| 1736271000 | 36.7 | 0 | 0.00 | 36.7 | 36.78 | 36.42 | 138450 |
| 1736184600 | 36.7 | -0.14 | -0.38 | 36.86 | 37.06 | 36.36 | 111413 |
| 1735925400 | 36.84 | -0.18 | -0.49 | 37 | 37.08 | 36.74 | 99717 |
| 1735839000 | 37.02 | -0.2 | -0.54 | 37.2 | 37.3 | 36.66 | 150738 |
| 1735666200 | 37.22 | 0.68 | 1.86 | 36.46 | 37.3 | 36.44 | 84410 |
| 1735579800 | 36.54 | 0.02 | 0.05 | 36.42 | 36.74 | 36.34 | 130248 |
| 1735320600 | 36.52 | 0.32 | 0.88 | 36.3 | 36.54 | 36.14 | 136004 |
| 1735061400 | 36.2 | 0.02 | 0.06 | 36.12 | 36.46 | 36.12 | 37128 |
| 1734975000 | 36.18 | -0.74 | -2.00 | 36.7 | 36.7 | 35.76 | 191693 |
| 1734715800 | 36.92 | -0.16 | -0.43 | 36.7 | 36.94 | 36.46 | 655968 |
| 1734629400 | 37.08 | -0.24 | -0.64 | 37.08 | 37.3 | 36.82 | 253252 |
| 1734543000 | 37.32 | -0.3 | -0.80 | 37.58 | 37.74 | 37.14 | 195545 |
| 1734456600 | 37.62 | 0.3 | 0.80 | 37.42 | 37.84 | 37.22 | 242821 |
| 1734370200 | 37.32 | -0.72 | -1.89 | 37.94 | 37.94 | 37.14 | 198024 |
| 1734111000 | 38.04 | -0.32 | -0.83 | 38.34 | 38.4 | 37.92 | 173515 |
| 1734024600 | 38.36 | 0.08 | 0.21 | 38.28 | 38.42 | 38.12 | 176456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
