Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (ETR:DVDE)
Germany · Delayed Price · Currency is EUR 38.63
-0.40 (-1.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DVDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 38.96 | 38.96 | 38.63 | 38.63 | 38.63 | -1.01% | 1 |
| Sep 21, 2026 | 38.95 | 39.10 | 38.89 | 39.03 | 39.03 | 0.81% | 1,612 |
| Sep 18, 2026 | 39.02 | 39.02 | 38.71 | 38.71 | 38.71 | -1.20% | 927 |
| Sep 17, 2026 | 39.06 | 39.18 | 39.06 | 39.18 | 39.18 | 0.68% | 1 |
| Sep 16, 2026 | 38.89 | 38.97 | 38.86 | 38.92 | 38.92 | 0.39% | 575 |
| Sep 15, 2026 | 38.64 | 38.77 | 38.58 | 38.77 | 38.77 | -0.04% | 19 |
| Sep 14, 2026 | 38.76 | 38.93 | 38.76 | 38.78 | 38.78 | 0.34% | 482 |
| Sep 11, 2026 | 38.58 | 38.73 | 38.58 | 38.65 | 38.65 | 0.25% | 997 |
| Sep 10, 2026 | 38.71 | 38.78 | 38.56 | 38.56 | 38.56 | -0.04% | 526 |
| Sep 9, 2026 | 38.65 | 38.65 | 38.50 | 38.57 | 38.57 | -0.58% | 1,565 |
| Sep 8, 2026 | 38.85 | 38.85 | 38.75 | 38.80 | 38.80 | -0.08% | 58 |
| Sep 7, 2026 | 38.96 | 38.97 | 38.83 | 38.83 | 38.83 | -0.33% | 6 |
| Sep 4, 2026 | 38.98 | 39.00 | 38.95 | 38.96 | 38.96 | -0.33% | 1,867 |
| Sep 3, 2026 | 39.04 | 39.21 | 39.02 | 39.09 | 39.09 | 0.50% | 9,558 |
| Sep 2, 2026 | 39.12 | 39.12 | 38.85 | 38.89 | 38.89 | -0.17% | 1,588 |
| Sep 1, 2026 | 39.10 | 39.10 | 38.87 | 38.96 | 38.96 | - | 587 |
| Aug 31, 2026 | 39.19 | 39.40 | 38.96 | 38.96 | 38.96 | -0.31% | 2,975 |
| Aug 28, 2026 | 39.15 | 39.17 | 39.03 | 39.08 | 39.08 | 0.55% | 1,373 |
| Aug 27, 2026 | 38.99 | 38.99 | 38.83 | 38.86 | 38.86 | -0.70% | 1,790 |
| Aug 26, 2026 | 39.06 | 39.15 | 39.06 | 39.14 | 39.14 | 0.09% | 1,687 |
| Aug 25, 2026 | 38.97 | 39.10 | 38.97 | 39.10 | 39.10 | 0.68% | 831 |
| Aug 24, 2026 | 38.83 | 38.88 | 38.78 | 38.84 | 38.84 | 0.12% | 404 |
| Aug 21, 2026 | 38.45 | 38.81 | 38.45 | 38.79 | 38.79 | 0.73% | 1,506 |
| Aug 20, 2026 | 38.38 | 38.55 | 38.34 | 38.51 | 38.51 | 0.10% | 3,863 |
| Aug 19, 2026 | 38.58 | 38.58 | 38.46 | 38.47 | 38.47 | -0.21% | 742 |
| Aug 18, 2026 | 38.59 | 38.68 | 38.50 | 38.55 | 38.55 | 0.04% | 2,442 |
| Aug 17, 2026 | 38.60 | 38.64 | 38.54 | 38.54 | 38.54 | - | - |
| Aug 14, 2026 | 38.49 | 38.57 | 38.48 | 38.54 | 38.54 | 0.29% | 375 |
| Aug 13, 2026 | 38.55 | 38.55 | 38.43 | 38.43 | 38.43 | -0.09% | 480 |
| Aug 12, 2026 | 38.41 | 38.51 | 38.41 | 38.46 | 38.46 | 0.10% | 3,809 |
| Aug 11, 2026 | 38.33 | 38.53 | 38.33 | 38.42 | 38.42 | -0.13% | 140 |
| Aug 10, 2026 | 38.56 | 38.61 | 38.47 | 38.47 | 38.47 | -0.21% | 176 |
| Aug 7, 2026 | 38.66 | 38.68 | 38.55 | 38.55 | 38.55 | -0.03% | 3,955 |
| Aug 6, 2026 | 38.18 | 38.69 | 38.18 | 38.56 | 38.56 | 0.43% | 250 |
| Aug 5, 2026 | 38.55 | 38.55 | 38.40 | 38.40 | 38.40 | -0.01% | - |
| Aug 4, 2026 | 38.55 | 38.55 | 38.40 | 38.40 | 38.40 | -0.07% | 40 |
| Aug 3, 2026 | 38.65 | 38.65 | 38.39 | 38.43 | 38.43 | -0.58% | 1,085 |
| Jul 31, 2026 | 38.96 | 38.96 | 38.55 | 38.65 | 38.65 | -0.44% | 1,127 |
| Jul 30, 2026 | 39.03 | 39.03 | 38.81 | 38.82 | 38.82 | 0.10% | 572 |
| Jul 29, 2026 | 39.02 | 39.02 | 38.71 | 38.78 | 38.78 | -0.21% | 309 |
| Jul 28, 2026 | 38.72 | 38.89 | 38.72 | 38.86 | 38.86 | 0.65% | 312 |
| Jul 27, 2026 | 38.71 | 38.71 | 38.57 | 38.61 | 38.61 | -0.03% | 14 |
| Jul 24, 2026 | 38.48 | 38.62 | 38.48 | 38.62 | 38.62 | 0.38% | 12 |
| Jul 23, 2026 | 38.61 | 38.69 | 38.48 | 38.48 | 38.48 | -0.43% | 25 |
| Jul 22, 2026 | 38.37 | 38.84 | 38.37 | 38.64 | 38.64 | 0.69% | 51 |
| Jul 21, 2026 | 38.70 | 38.70 | 38.33 | 38.38 | 38.38 | 0.30% | 406 |
| Jul 20, 2026 | 38.41 | 38.41 | 38.26 | 38.26 | 38.26 | -1.05% | 97 |
| Jul 17, 2026 | 38.11 | 38.67 | 38.11 | 38.67 | 38.67 | 1.08% | 97 |
| Jul 16, 2026 | 38.70 | 38.70 | 37.96 | 38.25 | 38.25 | 0.14% | 213 |
| Jul 15, 2026 | 38.26 | 38.40 | 38.15 | 38.20 | 38.20 | -0.70% | 4,357 |