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
2022-12-30 37.80 37.80 37.51 37.58 0.1M
2022-12-29 37.55 37.87 37.41 37.81 0.1M
2022-12-28 37.79 37.86 37.45 37.54 0.1M
2022-12-27 37.94 38.01 37.80 37.83 0.1M
2022-12-23 37.78 37.96 37.60 37.85 0.1M
2022-12-22 38.30 38.55 37.80 37.86 0.1M
2022-12-21 38.13 38.38 38.08 38.33 0.1M
2022-12-20 37.62 38.20 37.51 37.97 0.3M
2022-12-19 38.03 38.42 37.84 37.87 0.2M
2022-12-16 38.60 38.60 37.93 38.14 0.6M
2022-12-15 38.88 39.01 38.51 38.67 0.2M
2022-12-14 39.05 39.15 38.47 39.09 0.3M
2022-12-13 38.90 39.65 38.78 39.16 0.3M
2022-12-12 38.53 38.92 38.44 38.77 0.2M
2022-12-09 38.36 38.87 38.33 38.71 0.1M
2022-12-08 38.25 38.37 38.04 38.12 0.1M
2022-12-07 38.27 38.44 38.06 38.16 0.2M
2022-12-06 37.92 38.58 37.83 38.28 0.2M
2022-12-05 38.20 38.28 37.89 38.09 0.1M
2022-12-02 37.95 38.48 37.84 38.11 0.2M
2022-12-01 38.19 38.24 37.66 37.93 0.2M
2022-11-30 37.46 38.25 37.31 38.22 1.1M
2022-11-29 37.47 37.91 37.26 37.41 0.2M
2022-11-28 37.34 37.62 37.26 37.44 0.1M
2022-11-25 37.31 37.59 37.26 37.59 0.2M
2022-11-24 37.35 37.58 37.16 37.31 0.1M
2022-11-23 37.19 37.30 36.76 37.27 0.1M
2022-11-22 36.70 37.42 36.43 37.14 0.2M
2022-11-21 36.00 36.93 35.80 36.86 0.3M
2022-11-18 35.67 35.92 35.39 35.79 0.1M
2022-11-17 35.55 35.85 35.18 35.40 0.2M
2022-11-16 35.94 36.23 35.38 35.40 0.2M
2022-11-15 35.82 36.25 35.74 36.07 0.2M
2022-11-14 35.83 36.06 35.56 35.79 0.1M
2022-11-11 35.78 36.25 35.75 35.87 0.2M
2022-11-10 34.47 35.70 34.42 35.55 0.2M
2022-11-09 34.91 34.91 34.46 34.69 0.1M
2022-11-08 34.57 35.08 34.33 35.01 0.1M
2022-11-07 34.12 34.80 34.05 34.55 0.1M
2022-11-04 34.05 34.42 33.51 34.25 0.2M
2022-11-03 33.64 34.14 33.16 34.11 0.2M
2022-11-02 33.45 34.20 33.45 34.02 0.2M
2022-11-01 33.24 33.85 33.24 33.47 0.1M
2022-10-31 32.50 33.17 32.27 33.00 0.2M
2022-10-28 31.68 32.38 31.43 32.38 0.2M
2022-10-27 32.23 32.35 31.99 32.00 0.1M
2022-10-26 32.22 32.41 32.02 32.41 0.2M
2022-10-25 32.04 32.35 31.90 32.35 0.2M
2022-10-24 31.77 32.22 31.52 32.00 0.1M
2022-10-21 31.75 31.79 31.45 31.62 0.1M
2022-10-20 31.61 32.08 31.53 31.96 0.1M
2022-10-19 32.13 32.22 31.47 31.58 0.1M
2022-10-18 32.21 32.38 31.99 31.99 0.1M
2022-10-17 31.34 31.87 30.95 31.87 0.2M
2022-10-14 30.88 31.54 30.73 31.10 0.2M
2022-10-13 29.94 30.93 29.83 30.50 0.3M
2022-10-12 30.50 30.57 29.80 30.18 0.2M
2022-10-11 30.16 30.91 29.93 30.57 0.2M
2022-10-10 30.40 30.99 30.32 30.48 0.2M
2022-10-07 31.03 31.19 30.61 30.61 0.1M
2022-10-06 31.33 31.63 31.01 31.23 0.1M
2022-10-05 31.34 31.64 30.95 31.14 0.1M
2022-10-04 30.74 31.68 30.63 31.52 0.2M
2022-10-03 30.29 30.68 29.94 30.68 0.2M
2022-09-30 30.19 30.75 30.02 30.47 0.1M
2022-09-29 30.80 30.80 29.85 30.13 0.2M
2022-09-28 30.12 30.79 30.01 30.76 0.2M
2022-09-27 30.20 30.47 29.95 30.32 0.2M
2022-09-26 29.71 30.15 29.62 29.90 0.1M
2022-09-23 30.23 30.23 29.40 29.83 0.2M
2022-09-22 30.95 31.03 30.28 30.31 0.2M
2022-09-21 31.52 31.67 31.27 31.41 0.1M
2022-09-20 31.56 32.20 31.50 31.76 0.2M
2022-09-19 31.68 31.73 31.23 31.36 0.1M
2022-09-16 32.25 32.38 31.60 31.78 0.3M
2022-09-15 32.40 32.62 32.21 32.39 0.1M
2022-09-14 32.28 32.53 32.00 32.37 0.2M
2022-09-13 33.20 33.40 32.46 32.46 0.1M
2022-09-12 32.91 33.13 32.75 33.13 0.3M
2022-09-09 32.33 33.15 32.33 32.90 0.1M
2022-09-08 32.71 32.98 31.98 32.37 0.2M
2022-09-07 32.16 32.64 32.11 32.49 0.2M
2022-09-06 32.12 32.56 32.09 32.28 0.1M
2022-09-05 31.90 32.15 31.76 32.07 0.1M
2022-09-02 31.88 32.38 31.81 32.36 0.2M
2022-09-01 32.19 32.37 31.40 31.64 0.2M
2022-08-31 32.42 33.08 32.37 32.37 0.3M
2022-08-30 32.40 32.68 32.10 32.29 0.1M
2022-08-29 32.26 32.59 32.03 32.33 0.1M
2022-08-26 33.85 33.89 32.56 32.68 0.2M
2022-08-25 33.95 34.31 33.57 33.81 0.2M
2022-08-24 33.24 33.78 33.13 33.70 0.1M
2022-08-23 33.07 33.76 33.07 33.29 0.1M
2022-08-22 34.20 34.20 33.34 33.38 0.2M
2022-08-19 34.52 34.61 34.24 34.24 0.1M
2022-08-18 34.34 34.68 34.28 34.68 0.1M
2022-08-17 34.64 34.74 34.17 34.44 0.1M
2022-08-16 35.03 35.04 34.28 34.52 0.2M
2022-08-15 35.02 35.10 34.91 35.07 0.1M
2022-08-12 34.78 35.14 34.78 35.01 0.2M
2022-08-11 35.00 35.08 34.75 34.89 0.1M
2022-08-10 34.50 35.05 34.27 34.89 0.2M
2022-08-09 34.83 35.01 34.50 34.56 0.1M
2022-08-08 34.64 35.04 34.41 34.81 0.1M
2022-08-05 35.13 35.30 34.55 34.58 0.1M
2022-08-04 35.26 35.33 35.00 35.15 0.2M
2022-08-03 35.17 35.40 34.86 35.13 0.2M
2022-08-02 35.12 35.15 34.54 35.04 0.2M
2022-08-01 34.98 35.24 34.29 35.15 0.2M
2022-07-29 34.23 35.67 34.20 34.85 0.4M
2022-07-28 34.12 34.22 33.82 34.20 0.1M
2022-07-27 33.36 34.15 33.27 33.92 0.2M
2022-07-26 33.50 33.79 33.27 33.38 0.2M
2022-07-25 33.70 33.99 33.51 33.68 0.1M
2022-07-22 33.40 34.20 33.25 33.94 0.1M
2022-07-21 33.16 33.70 33.12 33.53 0.1M
2022-07-20 33.05 33.53 33.01 33.23 0.1M
2022-07-19 32.25 33.20 32.25 33.07 0.2M
2022-07-18 32.23 32.72 32.22 32.49 0.1M
2022-07-15 31.72 32.09 31.51 32.03 0.2M
2022-07-14 31.65 32.03 31.47 31.72 0.2M
2022-07-13 31.60 31.90 30.94 31.66 0.2M
2022-07-12 31.09 31.68 31.06 31.60 0.1M
2022-07-11 31.19 31.78 31.10 31.39 0.2M
2022-07-08 31.50 31.58 31.11 31.50 0.2M
2022-07-07 31.22 31.94 31.22 31.51 0.3M
2022-07-06 31.15 31.50 31.05 31.05 0.2M
2022-07-05 30.98 31.32 30.50 30.86 0.3M
2022-07-04 31.37 31.88 30.75 30.77 0.2M
2022-07-01 31.70 31.70 30.04 31.48 0.5M
2022-06-30 32.99 33.37 32.51 33.02 0.2M
2022-06-29 33.57 33.91 33.06 33.34 0.2M
2022-06-28 33.70 34.25 33.70 33.82 0.2M
2022-06-27 34.00 34.19 33.62 33.70 0.1M
2022-06-24 33.30 33.99 33.22 33.90 0.2M
2022-06-23 33.39 33.78 32.87 33.20 0.2M
2022-06-22 32.99 33.70 32.63 33.39 0.2M
2022-06-21 33.36 33.61 33.21 33.38 0.2M
2022-06-20 32.71 33.25 32.51 33.13 0.1M
2022-06-17 32.35 33.32 32.28 32.51 0.5M
2022-06-16 32.91 32.91 32.22 32.26 0.2M
2022-06-15 32.06 33.23 32.06 32.98 0.4M
2022-06-14 32.59 32.82 31.96 32.10 0.2M
2022-06-13 33.12 33.17 32.28 32.38 0.3M
2022-06-10 33.78 33.98 33.50 33.51 0.2M
2022-06-09 33.53 34.35 33.52 33.90 0.2M
2022-06-08 34.30 34.31 33.32 33.60 0.1M
2022-06-07 33.89 34.26 33.70 34.25 0.2M
2022-06-06 34.30 34.48 33.95 34.06 0.1M
2022-06-03 33.90 34.45 33.78 34.07 0.2M
2022-06-02 33.62 33.87 33.34 33.67 0.1M
2022-06-01 34.08 34.30 33.37 33.37 0.2M
2022-05-31 34.94 34.94 33.89 33.94 1.1M
2022-05-30 35.00 35.30 34.79 35.09 0.1M
2022-05-27 34.98 35.31 34.87 35.01 0.1M
2022-05-26 34.40 34.96 34.27 34.85 0.1M
2022-05-25 34.23 34.49 33.62 34.36 0.2M
2022-05-24 34.51 35.05 34.03 34.07 0.2M
2022-05-23 35.06 35.12 34.58 34.78 0.1M
2022-05-20 34.25 35.19 34.20 34.66 0.2M
2022-05-19 34.66 34.68 34.03 34.21 0.2M
2022-05-18 34.98 35.14 34.57 35.00 0.2M
2022-05-17 35.20 35.30 34.76 34.91 0.1M
2022-05-16 34.88 35.16 34.38 34.95 0.2M
2022-05-13 33.42 34.96 33.10 34.96 0.3M
2022-05-12 32.00 32.81 31.79 32.81 0.2M
2022-05-11 32.77 32.87 32.26 32.45 0.2M
2022-05-10 32.24 32.75 32.05 32.41 0.2M
2022-05-09 34.01 34.20 32.04 32.04 0.3M
2022-05-06 34.26 34.29 33.60 33.91 0.2M
2022-05-05 36.10 36.19 33.93 34.35 0.3M
2022-05-04 35.56 36.02 35.47 35.70 0.3M
2022-05-03 34.76 35.64 34.71 35.45 0.2M
2022-05-02 34.23 34.66 32.61 34.53 0.3M
2022-04-29 35.81 36.03 35.58 35.61 0.3M
2022-04-28 35.14 35.61 35.13 35.53 0.2M
2022-04-27 34.59 35.08 34.14 35.00 0.2M
2022-04-26 35.09 35.28 34.60 34.63 0.2M
2022-04-25 35.00 35.42 34.38 34.86 0.3M
2022-04-22 36.60 36.60 34.78 34.98 0.4M
2022-04-21 35.92 37.28 35.80 36.84 0.4M
2022-04-20 35.60 36.25 35.60 35.66 0.2M
2022-04-19 35.74 36.04 35.52 35.69 0.2M
2022-04-14 34.90 35.91 34.90 35.71 0.2M
2022-04-13 34.94 35.10 34.35 34.79 0.1M
2022-04-12 34.68 35.10 34.43 34.99 0.2M
2022-04-11 34.94 35.16 34.71 34.80 0.2M
2022-04-08 35.40 35.60 34.80 35.01 0.1M
2022-04-07 35.19 35.48 34.94 35.11 0.2M
2022-04-06 35.74 36.02 34.91 35.09 0.2M
2022-04-05 36.10 36.12 35.41 35.82 0.2M
2022-04-04 35.43 36.15 35.18 36.00 0.3M
2022-04-01 36.05 36.05 35.03 35.28 0.3M
2022-03-31 36.68 36.68 35.68 35.96 0.3M
2022-03-30 37.07 37.10 36.55 36.55 0.2M
2022-03-29 37.10 37.10 36.75 37.05 0.2M
2022-03-28 36.58 37.01 36.44 36.73 0.1M
2022-03-25 36.62 37.02 36.40 36.64 0.1M
2022-03-24 36.91 37.02 36.38 36.55 0.2M
2022-03-23 37.44 37.72 36.74 36.74 0.2M
2022-03-22 36.95 37.43 36.85 37.28 0.2M
2022-03-21 37.30 37.34 36.67 36.96 0.1M
2022-03-18 36.62 37.52 36.30 37.52 0.5M
2022-03-17 36.76 37.10 36.30 36.61 0.2M
2022-03-16 35.50 36.85 35.50 36.68 0.3M
2022-03-15 34.79 35.34 34.32 35.24 0.2M
2022-03-14 35.23 35.35 34.68 34.94 0.1M
2022-03-11 34.36 35.45 34.08 35.09 0.2M
2022-03-10 35.50 35.68 34.18 34.33 0.2M
2022-03-09 33.99 35.47 33.98 35.30 0.4M
2022-03-08 34.50 35.07 33.48 33.48 0.4M
2022-03-07 34.25 35.49 33.70 34.86 0.4M
2022-03-04 35.30 35.70 34.71 35.27 0.3M
2022-03-03 36.83 36.97 35.61 35.61 0.3M
2022-03-02 36.39 37.17 36.31 36.75 0.3M
2022-03-01 36.97 37.11 36.45 36.66 0.3M
2022-02-28 35.55 37.35 35.00 37.09 0.4M
2022-02-25 35.77 36.29 35.39 35.86 0.4M
2022-02-24 35.10 36.15 34.94 35.93 0.4M
2022-02-23 36.18 36.98 36.05 36.38 0.2M
2022-02-22 35.35 36.29 35.22 36.03 0.2M
2022-02-21 37.00 37.16 35.85 35.96 0.2M
2022-02-18 38.00 38.00 36.59 36.61 0.2M
2022-02-17 37.97 38.04 36.79 37.85 0.3M
2022-02-16 38.50 39.59 37.26 37.84 0.6M
2022-02-15 36.27 37.09 36.12 36.75 0.3M
2022-02-14 36.16 36.17 35.39 36.17 0.3M
2022-02-11 36.34 37.18 35.93 36.68 0.2M
2022-02-10 36.22 36.97 36.15 36.57 0.2M
2022-02-09 36.00 36.29 35.74 36.04 0.2M
2022-02-08 36.34 36.53 35.75 35.86 0.2M
2022-02-07 35.60 36.48 35.26 36.29 0.2M
2022-02-04 36.38 36.44 35.35 35.35 0.1M
2022-02-03 37.12 37.29 36.07 36.22 0.1M
2022-02-02 37.05 37.59 36.95 37.06 0.2M
2022-02-01 36.84 37.12 36.46 36.97 0.2M
2022-01-31 36.72 36.72 35.82 36.64 0.4M
2022-01-28 35.49 36.64 35.47 36.64 0.3M
2022-01-27 35.40 35.77 34.91 35.57 0.2M
2022-01-26 36.15 36.41 35.71 35.86 0.2M
2022-01-25 35.62 36.10 35.40 35.86 0.3M
2022-01-24 36.33 36.40 34.95 35.32 0.3M
2022-01-21 36.49 36.99 36.01 36.48 0.2M
2022-01-20 36.72 37.40 36.51 36.88 0.2M
2022-01-19 36.61 36.80 36.25 36.39 0.2M
2022-01-18 36.60 36.95 36.30 36.68 0.2M
2022-01-17 37.47 37.50 36.80 36.80 0.2M
2022-01-14 37.50 37.96 37.30 37.64 0.2M
2022-01-13 37.75 37.99 37.54 37.72 0.2M
2022-01-12 38.01 38.34 37.82 37.82 0.2M
2022-01-11 38.39 38.80 37.95 37.95 0.2M
2022-01-10 38.68 39.20 38.41 38.47 0.2M
2022-01-07 38.90 38.90 38.34 38.60 0.2M
2022-01-06 39.00 39.04 38.62 38.72 0.1M
2022-01-05 39.05 39.60 38.88 39.43 0.1M
2022-01-04 39.00 39.43 38.96 38.97 0.2M
2022-01-03 38.80 39.13 38.55 38.88 0.1M