Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (EPA:DIVA)
France · Delayed Price · Currency is EUR 38.66
-0.39 (-1.00%)
Last updated: Sep 22, 2026, 3:34 PM CET
EPA:DIVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39.00 | 39.00 | 38.80 | 38.66 | 38.66 | -1.00% | 42 |
| Sep 21, 2026 | 38.84 | 39.10 | 38.84 | 39.05 | 39.05 | 0.85% | 107 |
| Sep 18, 2026 | 39.04 | 39.04 | 38.93 | 38.72 | 38.72 | -1.22% | 223 |
| Sep 17, 2026 | 39.06 | 39.06 | 39.06 | 39.20 | 39.20 | 0.67% | - |
| Sep 16, 2026 | 38.88 | 38.88 | 38.88 | 38.94 | 38.94 | 0.40% | - |
| Sep 15, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.08% | - |
| Sep 14, 2026 | 38.77 | 38.89 | 38.77 | 38.76 | 38.76 | 0.43% | 8 |
| Sep 11, 2026 | 38.57 | 38.59 | 38.57 | 38.59 | 38.59 | 0.05% | 19 |
| Sep 10, 2026 | 38.71 | 38.71 | 38.71 | 38.57 | 38.57 | -0.04% | - |
| Sep 9, 2026 | 38.63 | 38.66 | 38.53 | 38.59 | 38.59 | -0.49% | 4,054 |
| Sep 8, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.19% | - |
| Sep 7, 2026 | 38.88 | 38.88 | 38.88 | 38.85 | 38.85 | -0.30% | 3 |
| Sep 4, 2026 | 38.96 | 38.96 | 38.96 | 38.97 | 38.97 | -0.33% | - |
| Sep 3, 2026 | 38.96 | 39.00 | 38.96 | 39.10 | 39.10 | 0.46% | 1 |
| Sep 2, 2026 | 39.10 | 39.10 | 38.92 | 38.92 | 38.92 | -0.03% | 2,185 |
| Sep 1, 2026 | 39.05 | 39.05 | 38.98 | 38.93 | 38.93 | -0.09% | 300 |
| Aug 31, 2026 | 39.10 | 39.10 | 39.07 | 38.96 | 38.96 | -0.29% | 245 |
| Aug 28, 2026 | 39.15 | 39.15 | 39.05 | 39.08 | 39.08 | 0.61% | 3 |
| Aug 27, 2026 | 39.01 | 39.01 | 38.83 | 38.84 | 38.84 | -0.77% | 2,706 |
| Aug 26, 2026 | 39.13 | 39.15 | 39.11 | 39.14 | 39.14 | 0.18% | 1,040 |
| Aug 25, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.49% | - |
| Aug 24, 2026 | 38.78 | 38.81 | 38.78 | 38.88 | 38.88 | 0.43% | 424 |
| Aug 21, 2026 | 38.50 | 38.60 | 38.50 | 38.72 | 38.72 | 0.55% | 1,463 |
| Aug 20, 2026 | 38.40 | 38.47 | 38.37 | 38.51 | 38.51 | 0.08% | 685 |
| Aug 19, 2026 | 38.45 | 38.45 | 38.45 | 38.48 | 38.48 | -0.21% | 200 |
| Aug 18, 2026 | 38.56 | 38.61 | 38.56 | 38.56 | 38.56 | -0.06% | 909 |
| Aug 17, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.06% | - |
| Aug 14, 2026 | 38.47 | 38.47 | 38.47 | 38.56 | 38.56 | 0.33% | - |
| Aug 13, 2026 | 38.49 | 38.49 | 38.49 | 38.43 | 38.43 | 0.12% | - |
| Aug 12, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.08% | - |
| Aug 11, 2026 | 38.48 | 38.48 | 38.48 | 38.42 | 38.42 | -0.14% | 25 |
| Aug 10, 2026 | 38.67 | 38.67 | 38.60 | 38.47 | 38.47 | -0.22% | 563 |
| Aug 7, 2026 | 38.55 | 38.55 | 38.55 | 38.56 | 38.56 | 0.17% | - |
| Aug 6, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.25% | - |
| Aug 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.08% | - |
| Aug 4, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - | - |
| Aug 3, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.29% | - |
| Jul 31, 2026 | 38.73 | 38.73 | 38.60 | 38.54 | 38.54 | -0.68% | 687 |
| Jul 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.12% | - |
| Jul 29, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.26% | - |
| Jul 28, 2026 | 38.72 | 38.84 | 38.72 | 38.86 | 38.86 | 0.44% | 12 |
| Jul 27, 2026 | 38.62 | 38.62 | 38.51 | 38.69 | 38.69 | 0.22% | 15 |
| Jul 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.10% | - |
| Jul 23, 2026 | 38.52 | 38.52 | 38.52 | 38.56 | 38.56 | -0.28% | - |
| Jul 22, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.83% | - |
| Jul 21, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.17% | - |
| Jul 20, 2026 | 38.50 | 38.50 | 38.30 | 38.29 | 38.29 | -0.83% | 104 |
| Jul 17, 2026 | 38.20 | 38.20 | 38.20 | 38.61 | 38.61 | 1.14% | - |
| Jul 16, 2026 | 37.99 | 37.99 | 37.99 | 38.17 | 38.17 | 0.17% | 115 |
| Jul 15, 2026 | 38.26 | 38.29 | 38.24 | 38.11 | 38.11 | -0.91% | 750 |