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
2023-12-29 32.64 32.92 32.64 32.84 0.1M
2023-12-28 32.86 32.96 32.54 32.64 0.1M
2023-12-27 32.62 33.00 32.62 32.86 0.1M
2023-12-22 32.70 32.96 32.54 32.66 0.1M
2023-12-21 32.90 33.06 32.72 32.76 0.1M
2023-12-20 33.18 33.30 32.84 33.08 0.2M
2023-12-19 33.26 33.48 32.96 33.10 0.1M
2023-12-18 33.30 33.30 32.88 33.26 0.2M
2023-12-15 34.10 34.16 33.36 33.42 0.5M
2023-12-14 34.20 34.34 33.68 33.98 0.2M
2023-12-13 34.04 34.24 33.82 33.92 0.2M
2023-12-12 34.18 34.48 34.12 34.20 0.2M
2023-12-11 34.10 34.24 33.90 34.16 0.1M
2023-12-08 33.78 34.18 33.72 34.10 0.1M
2023-12-07 33.84 33.84 33.54 33.78 0.1M
2023-12-06 33.88 34.16 33.82 34.06 0.2M
2023-12-05 33.10 33.82 33.06 33.82 0.2M
2023-12-04 33.12 33.40 33.04 33.18 0.1M
2023-12-01 33.18 33.24 32.76 33.16 0.1M
2023-11-30 33.16 33.24 32.90 33.20 1.1M
2023-11-29 33.10 33.32 33.00 33.12 0.1M
2023-11-28 32.94 33.14 32.64 33.10 0.1M
2023-11-27 33.52 33.62 33.00 33.04 0.1M
2023-11-24 33.38 33.58 33.28 33.52 0.1M
2023-11-23 33.26 33.44 33.20 33.38 0.1M
2023-11-22 32.74 33.34 32.56 33.34 0.1M
2023-11-21 32.86 33.34 32.70 32.82 0.1M
2023-11-20 32.70 32.90 32.56 32.70 0.1M
2023-11-17 32.50 32.84 32.46 32.62 0.1M
2023-11-16 32.48 32.60 32.32 32.40 0.1M
2023-11-15 32.36 32.58 32.26 32.54 0.1M
2023-11-14 31.72 32.30 31.52 32.26 0.3M
2023-11-13 31.62 31.96 31.62 31.76 0.1M
2023-11-10 31.34 31.76 31.30 31.46 0.1M
2023-11-09 31.10 31.78 31.04 31.56 0.2M
2023-11-08 30.84 31.36 30.84 31.12 0.3M
2023-11-07 30.40 31.22 30.34 30.76 0.2M
2023-11-06 30.60 31.06 30.60 30.76 0.2M
2023-11-03 30.62 30.86 30.46 30.56 0.1M
2023-11-02 30.64 30.90 30.42 30.50 0.1M
2023-11-01 30.46 30.50 29.98 30.44 0.1M
2023-10-31 30.62 30.76 30.42 30.42 0.1M
2023-10-30 30.54 30.78 30.42 30.48 0.1M
2023-10-27 30.62 30.74 30.32 30.46 0.1M
2023-10-26 30.14 30.78 29.92 30.64 0.2M
2023-10-25 30.42 30.64 30.40 30.42 0.1M
2023-10-24 30.24 30.48 30.06 30.42 0.1M
2023-10-23 29.90 29.98 29.42 29.92 0.1M
2023-10-20 28.40 29.92 28.20 29.84 0.3M
2023-10-19 29.00 29.40 28.96 29.04 0.2M
2023-10-18 29.76 29.96 29.22 29.22 0.1M
2023-10-17 30.16 30.28 29.78 29.84 0.2M
2023-10-16 30.02 30.28 29.86 30.28 0.1M
2023-10-13 30.50 30.62 29.98 30.02 0.2M
2023-10-12 31.12 31.16 30.62 30.62 0.2M
2023-10-11 31.20 31.22 30.88 30.88 0.1M
2023-10-10 30.70 31.40 30.64 31.32 0.1M
2023-10-09 30.70 30.86 30.40 30.44 0.1M
2023-10-06 30.60 30.82 30.32 30.74 0.1M
2023-10-05 30.44 30.90 30.44 30.60 0.1M
2023-10-04 30.00 30.40 29.96 30.34 0.2M
2023-10-03 30.32 30.46 30.10 30.10 0.2M
2023-10-02 30.94 31.00 30.38 30.40 0.1M
2023-09-29 30.82 31.12 30.68 30.80 0.1M
2023-09-28 30.44 30.54 30.32 30.46 0.2M
2023-09-27 30.76 31.20 30.56 30.68 0.1M
2023-09-26 30.72 31.14 30.66 30.98 0.2M
2023-09-25 31.60 31.60 30.68 30.90 0.2M
2023-09-22 31.80 31.90 31.56 31.74 0.1M
2023-09-21 32.30 32.32 31.82 31.82 0.1M
2023-09-20 32.16 32.58 32.12 32.54 0.1M
2023-09-19 32.14 32.34 31.96 32.02 0.1M
2023-09-18 32.52 32.52 32.16 32.18 0.1M
2023-09-15 32.66 32.96 32.58 32.76 0.6M
2023-09-14 32.40 32.46 32.12 32.34 0.1M
2023-09-13 31.80 32.64 31.66 32.40 0.2M
2023-09-12 32.20 32.26 31.84 31.88 0.1M
2023-09-11 32.50 32.72 32.20 32.20 0.1M
2023-09-08 32.30 32.44 31.90 32.42 0.1M
2023-09-07 32.44 32.48 32.18 32.28 0.2M
2023-09-06 32.70 32.72 32.38 32.52 0.1M
2023-09-05 32.88 33.02 32.58 32.82 0.1M
2023-09-04 33.06 33.26 32.96 32.96 0.1M
2023-09-01 33.42 33.56 33.00 33.00 0.1M
2023-08-31 33.30 33.58 33.18 33.40 0.3M
2023-08-30 33.36 33.54 33.14 33.24 0.1M
2023-08-29 33.08 33.38 32.84 33.32 0.1M
2023-08-28 32.80 33.02 32.66 32.94 0.1M
2023-08-25 32.50 32.78 32.34 32.58 0.1M
2023-08-24 33.00 33.22 32.58 32.58 0.1M
2023-08-23 32.54 32.92 32.48 32.86 0.1M
2023-08-22 32.48 32.52 32.30 32.42 0.1M
2023-08-21 32.40 32.54 32.24 32.38 0.1M
2023-08-18 32.52 32.52 32.12 32.38 0.1M
2023-08-17 32.70 32.86 32.52 32.62 0.2M
2023-08-16 33.28 33.36 32.84 32.84 0.1M
2023-08-15 33.24 33.44 33.12 33.34 0.1M
2023-08-14 33.30 33.44 33.10 33.16 0.1M
2023-08-11 33.74 33.86 33.36 33.36 0.1M
2023-08-10 33.92 34.20 33.68 33.90 0.1M
2023-08-09 33.38 33.74 33.34 33.44 0.1M
2023-08-08 33.60 33.80 33.08 33.18 0.1M
2023-08-07 33.82 33.96 33.52 33.68 0.1M
2023-08-04 34.00 34.02 33.40 33.68 0.2M
2023-08-03 34.40 34.40 33.78 33.84 0.2M
2023-08-02 34.32 34.58 34.22 34.48 0.2M
2023-08-01 34.62 34.70 34.40 34.58 0.1M
2023-07-31 34.36 34.72 33.90 34.72 0.2M
2023-07-28 35.00 35.00 33.46 34.30 0.4M
2023-07-27 35.42 35.70 35.32 35.58 0.1M
2023-07-26 35.04 35.28 34.88 35.28 0.1M
2023-07-25 35.42 35.48 34.96 35.20 0.1M
2023-07-24 35.30 35.60 35.26 35.42 0.1M
2023-07-21 35.14 35.56 35.10 35.48 0.1M
2023-07-20 35.06 35.24 34.96 35.22 0.1M
2023-07-19 35.42 35.60 35.24 35.26 0.1M
2023-07-18 35.40 35.44 35.06 35.30 0.1M
2023-07-17 35.50 35.66 35.36 35.46 0.2M
2023-07-14 35.74 35.94 35.56 35.66 0.1M
2023-07-13 35.54 36.20 35.50 35.80 0.1M
2023-07-12 35.14 35.64 34.88 35.58 0.1M
2023-07-11 35.16 35.38 34.94 35.04 0.1M
2023-07-10 34.70 35.20 34.66 35.06 0.1M
2023-07-07 34.80 35.08 34.60 34.84 0.1M
2023-07-06 35.48 35.48 34.82 34.84 0.2M
2023-07-05 36.08 36.22 35.62 35.76 0.2M
2023-07-04 36.16 36.32 36.08 36.20 0.1M
2023-07-03 36.12 36.22 36.00 36.08 0.1M
2023-06-30 35.74 36.20 35.74 36.04 0.1M
2023-06-29 35.76 36.02 35.60 35.76 0.1M
2023-06-28 35.50 35.86 35.30 35.72 0.1M
2023-06-27 35.48 35.58 35.20 35.38 0.1M
2023-06-26 35.52 35.70 35.16 35.36 0.2M
2023-06-23 35.40 35.66 35.32 35.44 0.1M
2023-06-22 35.58 35.62 35.16 35.48 0.1M
2023-06-21 36.08 36.16 35.82 35.88 0.1M
2023-06-20 36.10 36.24 35.96 36.20 0.1M
2023-06-19 37.00 37.00 36.16 36.20 0.1M
2023-06-16 36.86 37.36 36.74 37.12 0.8M
2023-06-15 36.88 36.98 36.52 36.80 0.1M
2023-06-14 36.98 37.24 36.92 36.96 0.2M
2023-06-13 37.14 37.16 36.60 37.00 0.1M
2023-06-12 36.58 37.18 36.50 37.04 0.2M
2023-06-09 36.30 36.50 36.26 36.36 0.1M
2023-06-08 35.90 36.36 35.80 36.34 0.1M
2023-06-07 36.24 36.32 35.92 35.96 0.2M
2023-06-06 36.24 36.56 36.10 36.28 0.3M
2023-06-05 36.78 36.92 36.26 36.38 0.1M
2023-06-02 36.54 36.80 36.30 36.66 0.1M
2023-06-01 36.32 36.62 36.24 36.44 0.1M
2023-05-31 36.34 36.76 35.92 36.06 0.4M
2023-05-30 37.30 37.40 36.54 36.54 0.2M
2023-05-29 37.32 37.38 37.14 37.26 0.0M
2023-05-26 36.92 37.40 36.80 37.30 0.1M
2023-05-25 36.86 37.02 36.54 36.70 0.1M
2023-05-24 37.56 37.56 36.68 36.76 0.2M
2023-05-23 37.98 38.20 37.74 37.74 0.1M
2023-05-22 37.64 38.18 37.64 38.14 0.1M
2023-05-19 37.46 37.66 37.14 37.50 0.1M
2023-05-18 37.50 37.56 37.18 37.40 0.1M
2023-05-17 37.30 37.40 37.20 37.26 0.1M
2023-05-16 37.34 37.46 37.16 37.40 0.1M
2023-05-15 37.50 37.60 37.10 37.42 0.1M
2023-05-12 37.70 37.76 37.28 37.36 0.1M
2023-05-11 37.48 37.96 37.48 37.64 0.1M
2023-05-10 37.54 37.76 37.42 37.48 0.1M
2023-05-09 37.60 37.66 37.38 37.60 0.1M
2023-05-08 37.52 37.68 37.46 37.54 0.1M
2023-05-05 37.50 37.70 37.32 37.54 0.2M
2023-05-04 39.00 39.00 38.52 38.70 0.1M
2023-05-03 38.46 39.26 38.46 39.08 0.2M
2023-05-02 38.78 38.86 38.42 38.42 0.2M
2023-04-28 38.88 39.00 38.48 38.74 0.2M
2023-04-27 39.06 39.14 38.60 38.78 0.2M
2023-04-26 38.64 39.14 38.62 38.92 0.1M
2023-04-25 38.78 39.00 38.66 38.80 0.1M
2023-04-24 38.86 39.14 38.64 38.88 0.3M
2023-04-21 38.52 38.86 38.42 38.86 0.2M
2023-04-20 39.50 39.50 38.38 38.66 0.2M
2023-04-19 39.72 39.80 39.12 39.58 0.2M
2023-04-18 39.60 40.28 39.40 40.22 0.2M
2023-04-17 39.04 39.58 39.04 39.50 0.1M
2023-04-14 39.16 39.16 38.84 39.04 0.2M
2023-04-13 38.60 39.26 38.60 39.22 0.2M
2023-04-12 38.52 38.74 38.00 38.46 0.2M
2023-04-11 38.66 39.02 38.50 38.58 0.2M
2023-04-06 38.24 38.68 38.16 38.62 0.2M
2023-04-05 37.90 38.30 37.88 38.30 0.2M
2023-04-04 38.16 38.36 37.92 37.92 0.1M
2023-04-03 38.30 38.40 37.92 38.06 0.1M
2023-03-31 38.36 38.58 38.26 38.39 0.2M
2023-03-30 38.00 38.38 37.90 38.33 0.2M
2023-03-29 37.38 37.90 37.38 37.82 0.1M
2023-03-28 37.45 37.54 37.02 37.18 0.1M
2023-03-27 37.05 37.37 37.05 37.29 0.2M
2023-03-24 37.56 37.58 36.62 36.83 0.1M
2023-03-23 37.66 37.76 37.39 37.67 0.1M
2023-03-22 37.58 37.76 37.51 37.76 0.2M
2023-03-21 37.30 37.67 37.19 37.49 0.2M
2023-03-20 36.36 37.07 35.96 37.06 0.2M
2023-03-17 36.40 36.90 36.34 36.51 0.3M
2023-03-16 35.74 36.54 35.55 36.32 0.3M
2023-03-15 36.40 36.40 35.11 35.50 0.3M
2023-03-14 35.88 36.45 35.87 36.34 0.2M
2023-03-13 36.85 36.85 35.60 35.84 0.3M
2023-03-10 36.90 36.93 36.61 36.87 0.1M
2023-03-09 37.14 37.34 37.02 37.27 0.1M
2023-03-08 37.18 37.34 36.89 37.23 0.1M
2023-03-07 37.57 37.70 37.32 37.40 0.1M
2023-03-06 37.27 37.84 37.09 37.67 0.2M
2023-03-03 37.42 37.45 37.16 37.22 0.1M
2023-03-02 37.05 37.32 36.97 37.32 0.2M
2023-03-01 37.40 37.69 37.13 37.28 0.2M
2023-02-28 37.01 37.40 36.70 37.39 0.4M
2023-02-27 36.80 37.26 36.80 37.16 0.1M
2023-02-24 37.38 37.50 36.63 36.73 0.2M
2023-02-23 37.68 37.75 37.33 37.33 0.1M
2023-02-22 37.58 37.72 37.25 37.67 0.2M
2023-02-21 37.53 37.68 36.93 37.66 0.2M
2023-02-20 37.55 37.80 37.35 37.61 0.2M
2023-02-17 36.99 37.58 36.89 37.55 0.2M
2023-02-16 36.64 37.32 36.56 37.05 0.3M
2023-02-15 38.14 38.23 36.25 36.40 0.6M
2023-02-14 38.09 38.51 38.09 38.48 0.3M
2023-02-13 37.70 38.19 37.70 38.00 0.2M
2023-02-10 38.50 38.63 37.41 37.68 0.3M
2023-02-09 39.00 39.46 38.59 38.59 0.2M
2023-02-08 39.00 39.28 38.80 38.91 0.2M
2023-02-07 39.30 39.49 38.83 38.90 0.2M
2023-02-06 39.40 39.53 39.05 39.31 0.2M
2023-02-03 39.43 39.65 39.24 39.62 0.1M
2023-02-02 39.58 39.83 39.17 39.52 0.3M
2023-02-01 39.24 39.61 39.15 39.18 0.2M
2023-01-31 40.01 40.10 38.35 39.25 0.4M
2023-01-30 40.65 40.88 40.30 40.76 0.1M
2023-01-27 40.55 40.80 40.45 40.80 0.2M
2023-01-26 40.70 40.99 40.37 40.51 0.1M
2023-01-25 40.50 40.61 40.22 40.55 0.2M
2023-01-24 40.10 40.26 39.98 40.20 0.2M
2023-01-23 40.13 40.30 39.72 40.03 0.2M
2023-01-20 39.84 40.22 39.54 40.13 0.2M
2023-01-19 39.52 39.96 39.36 39.84 0.2M
2023-01-18 39.56 39.89 39.56 39.64 0.2M
2023-01-17 39.45 39.64 39.25 39.60 0.2M
2023-01-16 39.78 39.78 39.50 39.54 0.1M
2023-01-13 39.96 39.96 39.44 39.76 0.2M
2023-01-12 39.26 39.98 39.25 39.98 0.2M
2023-01-11 39.77 39.94 39.16 39.29 0.2M
2023-01-10 39.22 39.72 39.17 39.72 0.2M
2023-01-09 39.00 39.64 38.91 39.42 0.3M
2023-01-06 38.60 39.00 38.45 39.00 0.2M
2023-01-05 38.60 39.00 38.51 38.62 0.2M
2023-01-04 38.46 38.93 38.40 38.65 0.2M
2023-01-03 38.17 38.67 38.09 38.31 0.1M
2023-01-02 37.80 38.25 37.77 38.17 0.1M