Franklin Templeton ICAV - Franklin Clearbridge Us Smaller Companies UCITS ETF (ETR:CBSM)
Germany · Delayed Price · Currency is EUR 9.25
+0.02 (0.25%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CBSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 0.25% | 1,257 |
| Sep 21, 2026 | 9.17 | 9.23 | 9.17 | 9.23 | 9.23 | 1.40% | 80 |
| Sep 18, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.26% | 1 |
| Sep 17, 2026 | 9.10 | 9.15 | 9.06 | 9.12 | 9.12 | 0.78% | 105 |
| Sep 16, 2026 | 8.97 | 9.05 | 8.97 | 9.05 | 9.05 | 1.22% | 4 |
| Sep 15, 2026 | 9.01 | 9.02 | 8.94 | 8.94 | 8.94 | -1.23% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.66% | - |
| Sep 11, 2026 | 9.05 | 9.11 | 9.05 | 9.11 | 9.11 | 0.56% | 119 |
| Sep 10, 2026 | 9.13 | 9.13 | 9.06 | 9.06 | 9.06 | -0.97% | 1,000 |
| Sep 9, 2026 | 9.26 | 9.26 | 9.15 | 9.15 | 9.15 | -1.75% | - |
| Sep 8, 2026 | 9.28 | 9.33 | 9.28 | 9.32 | 9.32 | 0.68% | - |
| Sep 7, 2026 | 9.32 | 9.32 | 9.25 | 9.25 | 9.25 | -0.28% | 118 |
| Sep 4, 2026 | 9.26 | 9.28 | 9.25 | 9.28 | 9.28 | 0.34% | 77 |
| Sep 3, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 0.58% | - |
| Sep 2, 2026 | 9.21 | 9.21 | 9.19 | 9.19 | 9.19 | -0.22% | 98 |
| Sep 1, 2026 | 9.31 | 9.31 | 9.21 | 9.21 | 9.21 | -0.39% | 1,000 |
| Aug 31, 2026 | 9.36 | 9.36 | 9.25 | 9.25 | 9.25 | -1.91% | - |
| Aug 28, 2026 | 9.51 | 9.51 | 9.43 | 9.43 | 9.43 | -0.78% | 245 |
| Aug 27, 2026 | 9.53 | 9.56 | 9.50 | 9.50 | 9.50 | 0.05% | - |
| Aug 26, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -0.06% | 1,094 |
| Aug 25, 2026 | 9.54 | 9.56 | 9.51 | 9.51 | 9.51 | 0.36% | 2,005 |
| Aug 24, 2026 | 9.54 | 9.56 | 9.47 | 9.47 | 9.47 | -0.89% | 114 |
| Aug 21, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | -0.24% | - |
| Aug 20, 2026 | 9.69 | 9.69 | 9.58 | 9.58 | 9.58 | -1.45% | 1,018 |
| Aug 19, 2026 | 9.79 | 9.79 | 9.72 | 9.72 | 9.72 | -1.47% | - |
| Aug 18, 2026 | 9.98 | 9.99 | 9.87 | 9.87 | 9.87 | -1.43% | 3,071 |
| Aug 17, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 0.61% | 2 |
| Aug 14, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.37% | - |
| Aug 13, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | 0.08% | - |
| Aug 12, 2026 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | 0.62% | - |
| Aug 11, 2026 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | 0.46% | 72 |
| Aug 10, 2026 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.49% | - |
| Aug 7, 2026 | 9.71 | 9.82 | 9.71 | 9.82 | 9.82 | 1.14% | 1,002 |
| Aug 6, 2026 | 9.67 | 9.71 | 9.65 | 9.71 | 9.71 | 0.46% | - |
| Aug 5, 2026 | 9.72 | 9.74 | 9.67 | 9.67 | 9.67 | 0.13% | 2,000 |
| Aug 4, 2026 | 9.50 | 9.65 | 9.49 | 9.65 | 9.65 | 2.53% | 3,000 |
| Aug 3, 2026 | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | 0.80% | - |
| Jul 31, 2026 | 9.46 | 9.50 | 9.34 | 9.34 | 9.34 | 1.11% | 1,000 |
| Jul 30, 2026 | 9.27 | 9.28 | 9.24 | 9.24 | 9.24 | -1.23% | 1,338 |
| Jul 29, 2026 | 9.51 | 9.52 | 9.35 | 9.35 | 9.35 | -1.62% | - |
| Jul 28, 2026 | 9.58 | 9.61 | 9.51 | 9.51 | 9.51 | -0.41% | 285 |
| Jul 27, 2026 | 9.70 | 9.71 | 9.55 | 9.55 | 9.55 | -1.17% | - |
| Jul 24, 2026 | 9.65 | 9.68 | 9.65 | 9.66 | 9.66 | 0.58% | 75 |
| Jul 23, 2026 | 9.59 | 9.61 | 9.56 | 9.60 | 9.60 | -0.19% | 1,000 |
| Jul 22, 2026 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 0.26% | - |
| Jul 21, 2026 | 9.54 | 9.60 | 9.51 | 9.60 | 9.60 | 0.77% | - |
| Jul 20, 2026 | 9.49 | 9.54 | 9.49 | 9.52 | 9.52 | 0.54% | 97 |
| Jul 17, 2026 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | -1.10% | 1,000 |
| Jul 16, 2026 | 9.59 | 9.59 | 9.53 | 9.58 | 9.58 | -1.31% | 4,074 |
| Jul 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.53% | - |