FDJ United

FDJU
🏛️ france →
28.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.97 39.11 38.76 38.94 0.0M
2021-12-30 38.44 39.10 38.41 39.04 0.1M
2021-12-29 38.40 39.13 38.36 38.45 0.2M
2021-12-28 38.61 38.89 38.27 38.35 0.1M
2021-12-27 38.63 38.72 38.38 38.54 0.1M
2021-12-24 38.70 38.89 38.60 38.70 0.0M
2021-12-23 38.53 39.08 38.44 38.62 0.2M
2021-12-22 38.01 38.49 38.01 38.44 0.2M
2021-12-21 38.00 38.10 37.25 37.82 0.4M
2021-12-20 36.96 37.89 36.50 37.70 0.3M
2021-12-17 36.65 37.30 36.22 37.30 0.7M
2021-12-16 37.44 37.84 36.79 36.79 0.3M
2021-12-15 37.30 37.72 37.13 37.40 0.3M
2021-12-14 38.25 38.32 37.30 37.30 0.3M
2021-12-13 39.37 39.40 38.24 38.24 0.3M
2021-12-10 39.25 39.69 38.90 39.37 0.3M
2021-12-09 39.37 39.69 39.12 39.42 0.5M
2021-12-08 39.31 40.01 39.19 39.19 0.5M
2021-12-07 39.78 40.15 39.23 39.23 0.4M
2021-12-06 39.50 39.67 39.12 39.45 0.2M
2021-12-03 39.54 39.88 39.03 39.37 0.3M
2021-12-02 41.13 41.17 39.10 39.23 0.4M
2021-12-01 41.07 41.67 40.77 41.49 0.3M
2021-11-30 41.50 41.99 40.90 40.90 0.5M
2021-11-29 41.60 42.12 41.51 41.83 0.2M
2021-11-26 41.82 42.01 40.47 41.75 0.3M
2021-11-25 42.36 42.59 42.05 42.51 0.1M
2021-11-24 42.60 42.69 41.86 42.36 0.2M
2021-11-23 42.77 42.85 41.86 42.61 0.2M
2021-11-22 43.12 43.25 42.83 43.03 0.1M
2021-11-19 43.01 43.32 42.80 43.12 0.2M
2021-11-18 43.25 43.81 42.88 43.01 0.2M
2021-11-17 43.32 43.88 43.15 43.27 0.2M
2021-11-16 44.18 44.19 43.35 43.35 0.2M
2021-11-15 43.71 44.28 43.60 44.05 0.1M
2021-11-12 44.45 44.46 43.81 43.84 0.1M
2021-11-11 44.65 44.89 44.32 44.52 0.1M
2021-11-10 45.20 45.21 44.20 44.79 0.2M
2021-11-09 45.19 45.74 45.06 45.37 0.1M
2021-11-08 45.32 45.65 45.07 45.26 0.2M
2021-11-05 45.66 45.88 45.31 45.45 0.2M
2021-11-04 44.82 45.75 44.82 45.73 0.3M
2021-11-03 44.80 45.10 44.39 44.78 0.2M
2021-11-02 45.67 45.67 44.58 44.79 0.1M
2021-11-01 45.00 46.10 44.95 45.77 0.2M
2021-10-29 44.65 44.90 44.36 44.90 0.2M
2021-10-28 44.52 45.00 44.18 44.85 0.2M
2021-10-27 44.09 44.98 44.06 44.50 0.2M
2021-10-26 43.56 44.38 43.44 44.16 0.2M
2021-10-25 43.75 43.95 43.42 43.48 0.2M
2021-10-22 43.91 44.13 43.45 43.71 0.2M
2021-10-21 43.20 43.89 43.10 43.89 0.1M
2021-10-20 43.46 43.60 43.18 43.47 0.2M
2021-10-19 42.95 43.46 42.88 43.46 0.2M
2021-10-18 42.52 43.08 42.05 42.97 0.2M
2021-10-15 44.50 44.57 42.11 42.76 0.4M
2021-10-14 44.39 44.60 44.17 44.45 0.1M
2021-10-13 43.41 44.21 43.20 44.21 0.2M
2021-10-12 43.00 43.49 42.95 43.48 0.1M
2021-10-11 44.01 44.02 43.20 43.47 0.2M
2021-10-08 44.19 44.57 43.82 44.00 0.2M
2021-10-07 44.24 44.70 43.99 44.11 0.2M
2021-10-06 44.10 44.10 42.87 43.92 0.2M
2021-10-05 44.40 44.72 44.35 44.52 0.1M
2021-10-04 45.10 45.10 44.25 44.41 0.2M
2021-10-01 44.16 45.17 43.62 45.12 0.3M
2021-09-30 45.00 45.33 44.49 44.49 0.2M
2021-09-29 44.66 45.18 44.64 44.80 0.2M
2021-09-28 45.35 45.40 44.36 44.58 0.2M
2021-09-27 46.20 46.30 45.39 45.42 0.2M
2021-09-24 46.31 46.46 45.65 46.08 0.2M
2021-09-23 46.01 46.55 46.00 46.30 0.2M
2021-09-22 45.50 46.12 45.46 45.68 0.3M
2021-09-21 44.42 45.40 44.24 45.33 0.2M
2021-09-20 44.30 44.41 43.30 44.41 0.3M
2021-09-17 44.50 45.28 44.50 44.76 0.4M
2021-09-16 44.02 44.50 43.99 44.39 0.2M
2021-09-15 44.16 44.25 43.77 43.94 0.2M
2021-09-14 43.95 44.48 43.40 44.23 0.1M
2021-09-13 44.23 44.47 43.90 44.01 0.1M
2021-09-10 44.73 44.74 44.11 44.16 0.1M
2021-09-09 44.31 44.73 43.95 44.66 0.1M
2021-09-08 43.91 44.92 43.75 44.43 0.2M
2021-09-07 44.24 44.24 43.50 43.94 0.1M
2021-09-06 44.60 44.75 44.06 44.37 0.1M
2021-09-03 45.02 45.06 44.32 44.54 0.2M
2021-09-02 45.10 45.64 44.92 45.09 0.2M
2021-09-01 44.14 45.28 44.00 45.02 0.3M
2021-08-31 43.45 43.83 43.29 43.81 0.4M
2021-08-30 42.96 43.75 42.80 43.35 0.2M
2021-08-27 42.58 42.88 42.44 42.88 0.1M
2021-08-26 41.99 42.73 41.82 42.73 0.2M
2021-08-25 42.34 42.93 42.07 42.07 0.1M
2021-08-24 42.31 42.90 41.80 42.40 0.2M
2021-08-23 42.32 42.61 41.50 42.31 0.4M
2021-08-20 42.90 43.14 42.45 43.05 0.3M
2021-08-19 43.30 43.39 42.55 43.13 0.3M
2021-08-18 43.50 43.89 43.31 43.56 0.1M
2021-08-17 43.83 44.00 43.32 43.49 0.2M
2021-08-16 44.48 44.48 43.82 44.05 0.2M
2021-08-13 44.81 45.07 44.39 44.55 0.2M
2021-08-12 44.85 45.13 44.80 44.80 0.1M
2021-08-11 44.60 44.93 44.55 44.77 0.1M
2021-08-10 44.91 45.05 44.30 44.54 0.2M
2021-08-09 44.58 45.27 44.45 44.87 0.2M
2021-08-06 44.25 45.06 44.20 44.50 0.2M
2021-08-05 44.89 45.31 44.06 44.37 0.3M
2021-08-04 44.32 45.18 44.26 44.86 0.3M
2021-08-03 45.00 45.09 44.08 44.36 0.3M
2021-08-02 44.67 45.10 43.77 45.10 0.4M
2021-07-30 46.60 46.61 44.38 45.10 0.7M
2021-07-29 47.36 47.39 46.50 46.90 0.2M
2021-07-28 46.50 47.90 46.22 47.70 0.3M
2021-07-27 47.72 47.75 45.70 46.58 0.6M
2021-07-26 49.41 49.73 47.33 47.71 0.3M
2021-07-23 49.17 49.67 48.62 49.56 0.3M
2021-07-22 48.95 49.14 48.71 48.94 0.2M
2021-07-21 48.05 49.05 48.05 48.69 0.2M
2021-07-20 47.90 48.47 47.52 47.87 0.2M
2021-07-19 48.04 48.12 47.32 48.00 0.3M
2021-07-16 48.60 49.05 48.25 48.40 0.2M
2021-07-15 48.70 49.00 48.51 48.52 0.2M
2021-07-14 49.13 49.15 48.75 48.86 0.1M
2021-07-13 48.83 49.31 48.74 49.31 0.2M
2021-07-12 49.05 49.12 48.72 48.78 0.1M
2021-07-09 48.77 49.44 48.68 49.03 0.2M
2021-07-08 49.24 49.45 48.16 48.67 0.3M
2021-07-07 49.90 50.20 49.10 49.37 0.2M
2021-07-06 49.76 50.46 49.63 49.98 0.2M
2021-07-05 50.00 50.02 49.40 49.70 0.1M
2021-07-02 49.36 50.24 49.21 50.02 0.2M
2021-07-01 49.66 50.08 48.81 49.27 0.3M
2021-06-30 49.85 50.28 48.80 49.58 0.4M
2021-06-29 49.99 50.34 49.10 49.85 0.2M
2021-06-28 51.00 51.14 50.36 50.46 0.2M
2021-06-25 51.62 51.70 50.94 51.06 0.2M
2021-06-24 50.68 51.58 50.46 51.58 0.4M
2021-06-23 50.46 50.72 49.94 50.46 0.3M
2021-06-22 49.77 50.46 49.25 50.22 0.3M
2021-06-21 49.10 49.55 48.84 49.55 0.3M
2021-06-18 49.73 50.24 49.65 50.16 0.4M
2021-06-17 49.35 49.65 49.21 49.61 0.2M
2021-06-16 49.17 49.55 49.10 49.44 0.2M
2021-06-15 49.40 49.48 49.07 49.09 0.2M
2021-06-14 49.09 49.48 48.95 49.30 0.2M
2021-06-11 48.66 49.34 48.60 48.88 0.3M
2021-06-10 48.10 48.57 48.10 48.51 0.2M
2021-06-09 48.18 48.47 48.05 48.16 0.2M
2021-06-08 47.55 48.46 47.54 48.13 0.2M
2021-06-07 47.30 47.78 47.29 47.56 0.2M
2021-06-04 46.53 47.27 46.53 47.24 0.1M
2021-06-03 46.80 47.09 46.50 46.70 0.2M
2021-06-02 46.80 46.92 46.60 46.74 0.2M
2021-06-01 46.53 47.14 46.49 46.78 0.2M
2021-05-31 46.25 46.98 46.24 46.55 0.2M
2021-05-28 46.47 46.49 46.06 46.30 0.3M
2021-05-27 46.10 46.73 46.06 46.38 1.1M
2021-05-26 45.69 46.47 45.47 46.10 0.4M
2021-05-25 45.22 45.76 45.03 45.57 0.3M
2021-05-24 44.71 45.38 44.71 45.13 0.3M
2021-05-21 44.75 45.01 44.23 44.65 0.2M
2021-05-20 45.21 45.40 44.37 44.65 0.2M
2021-05-19 44.20 45.00 43.98 45.00 0.3M
2021-05-18 44.04 44.24 43.75 44.22 0.2M
2021-05-17 44.00 44.18 43.55 43.75 0.1M
2021-05-14 43.60 44.13 43.43 43.84 0.2M
2021-05-13 43.14 43.37 42.55 43.33 0.1M
2021-05-12 43.59 43.88 43.08 43.14 0.2M
2021-05-11 43.52 43.65 42.74 43.08 0.3M
2021-05-10 43.27 44.14 43.09 43.95 0.3M
2021-05-07 42.97 43.05 42.24 43.02 0.2M
2021-05-06 42.57 43.07 42.40 42.89 0.3M
2021-05-05 42.26 42.72 42.16 42.50 0.2M
2021-05-04 42.81 42.97 42.03 42.04 0.2M
2021-05-03 42.79 43.06 42.60 42.68 0.1M
2021-04-30 43.00 43.03 42.57 42.62 0.2M
2021-04-29 42.85 43.14 42.67 42.94 0.2M
2021-04-28 42.91 43.11 42.45 42.66 0.2M
2021-04-27 42.22 42.76 42.19 42.76 0.2M
2021-04-26 42.22 42.80 42.03 42.21 0.2M
2021-04-23 41.92 42.59 41.92 42.12 0.1M
2021-04-22 41.75 42.05 41.55 41.86 0.2M
2021-04-21 41.83 41.97 41.43 41.57 0.2M
2021-04-20 41.56 41.94 41.17 41.71 0.4M
2021-04-19 41.85 42.18 41.30 41.50 0.2M
2021-04-16 41.50 41.97 41.14 41.84 0.3M
2021-04-15 41.50 41.80 41.33 41.60 0.2M
2021-04-14 41.56 41.83 41.29 41.45 0.2M
2021-04-13 40.70 41.55 40.70 41.45 0.3M
2021-04-12 40.70 41.10 40.38 40.68 0.2M
2021-04-09 39.99 40.76 39.85 40.58 0.2M
2021-04-08 39.36 39.98 39.31 39.98 0.2M
2021-04-07 39.28 39.69 39.17 39.25 0.2M
2021-04-06 38.96 39.46 38.81 39.16 0.3M
2021-04-01 38.86 38.91 38.56 38.65 0.2M
2021-03-31 38.95 39.19 38.77 38.77 0.2M
2021-03-30 39.77 39.83 38.86 38.96 0.3M
2021-03-29 39.90 40.38 39.65 39.78 0.2M
2021-03-26 39.34 39.99 39.25 39.85 0.3M
2021-03-25 39.06 39.48 38.85 39.15 0.2M
2021-03-24 38.75 39.31 38.62 39.20 0.2M
2021-03-23 38.79 38.97 38.41 38.89 0.2M
2021-03-22 38.63 38.98 38.30 38.94 0.1M
2021-03-19 38.37 38.75 38.32 38.67 0.4M
2021-03-18 38.80 39.00 38.54 38.61 0.2M
2021-03-17 38.46 38.81 38.26 38.73 0.3M
2021-03-16 38.82 38.86 38.41 38.53 0.2M
2021-03-15 38.72 38.94 38.58 38.73 0.1M
2021-03-12 38.50 38.83 38.27 38.59 0.1M
2021-03-11 38.35 38.84 38.24 38.64 0.2M
2021-03-10 38.35 38.70 37.90 38.27 0.2M
2021-03-09 38.00 38.80 37.98 38.55 0.2M
2021-03-08 38.17 38.62 37.63 37.67 0.4M
2021-03-05 38.49 38.72 37.72 37.96 0.2M
2021-03-04 38.60 39.02 38.44 38.71 0.3M
2021-03-03 38.87 39.20 38.72 39.05 0.2M
2021-03-02 38.27 39.44 38.12 38.78 0.3M
2021-03-01 37.68 38.65 37.66 38.26 0.3M
2021-02-26 37.05 37.46 36.71 37.39 0.3M
2021-02-25 37.71 37.80 37.35 37.37 0.1M
2021-02-24 37.29 37.91 37.29 37.53 0.2M
2021-02-23 37.75 38.13 36.73 37.29 0.3M
2021-02-22 37.54 37.65 37.10 37.62 0.2M
2021-02-19 37.04 37.74 36.83 37.60 0.2M
2021-02-18 37.03 37.30 36.88 37.01 0.2M
2021-02-17 37.49 37.56 36.82 36.98 0.3M
2021-02-16 37.82 37.94 37.37 37.48 0.2M
2021-02-15 38.81 39.03 37.70 37.70 0.3M
2021-02-12 37.85 40.51 37.71 38.56 0.7M
2021-02-11 36.95 37.47 36.82 37.35 0.3M
2021-02-10 37.25 37.38 36.66 36.75 0.3M
2021-02-09 37.22 37.29 37.01 37.20 0.2M
2021-02-08 37.11 37.90 37.02 37.23 0.2M
2021-02-05 36.36 36.99 36.36 36.95 0.3M
2021-02-04 37.00 37.17 36.26 36.26 0.4M
2021-02-03 37.00 37.29 36.52 36.62 0.2M
2021-02-02 35.99 36.99 35.83 36.83 0.4M
2021-02-01 35.63 36.00 35.60 35.80 0.2M
2021-01-29 35.65 35.71 35.22 35.45 0.3M
2021-01-28 35.71 35.93 35.20 35.82 0.3M
2021-01-27 36.65 36.65 35.81 35.99 0.4M
2021-01-26 36.65 37.06 36.15 36.50 0.3M
2021-01-25 37.01 37.10 36.51 36.80 0.3M
2021-01-22 37.45 37.60 36.26 36.99 0.3M
2021-01-21 38.31 38.35 37.10 37.50 0.3M
2021-01-20 38.14 38.58 37.90 38.50 0.2M
2021-01-19 38.14 38.53 37.73 38.06 0.2M
2021-01-18 37.75 38.08 37.63 37.98 0.1M
2021-01-15 37.35 38.20 37.15 37.81 0.4M
2021-01-14 37.20 37.53 37.00 37.50 0.2M
2021-01-13 36.50 37.36 36.41 37.15 0.3M
2021-01-12 36.88 37.10 36.40 36.59 0.2M
2021-01-11 37.05 37.40 36.51 36.84 0.3M
2021-01-08 36.97 37.66 36.66 36.95 0.4M
2021-01-07 36.87 36.87 36.25 36.71 0.2M
2021-01-06 36.85 37.22 36.52 36.78 0.2M
2021-01-05 37.03 37.40 36.30 36.75 0.3M
2021-01-04 38.12 38.19 37.00 37.07 0.3M