Franklin Templeton ICAV - Franklin U.S. Dividend Tilt UCITS ETF (ETR:DVDU)
Germany · Delayed Price · Currency is EUR 30.41
+0.21 (0.70%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:DVDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.37 | 30.41 | 30.37 | 30.41 | 30.41 | 0.70% | - |
| Sep 21, 2026 | 30.03 | 30.20 | 30.03 | 30.20 | 30.20 | 1.31% | - |
| Sep 18, 2026 | 29.92 | 29.92 | 29.81 | 29.81 | 29.81 | 0.08% | - |
| Sep 17, 2026 | 29.68 | 29.78 | 29.68 | 29.78 | 29.78 | 0.66% | - |
| Sep 16, 2026 | 29.54 | 29.59 | 29.54 | 29.59 | 29.59 | 0.34% | - |
| Sep 15, 2026 | 29.53 | 29.58 | 29.49 | 29.49 | 29.49 | -0.41% | - |
| Sep 14, 2026 | 29.56 | 29.63 | 29.56 | 29.61 | 29.61 | -0.35% | - |
| Sep 11, 2026 | 29.56 | 29.72 | 29.56 | 29.71 | 29.71 | 1.11% | 1 |
| Sep 10, 2026 | 29.55 | 29.55 | 29.39 | 29.39 | 29.39 | -0.29% | - |
| Sep 9, 2026 | 29.62 | 29.62 | 29.47 | 29.47 | 29.47 | -0.79% | - |
| Sep 8, 2026 | 29.74 | 29.74 | 29.71 | 29.71 | 29.71 | -0.18% | - |
| Sep 7, 2026 | 29.75 | 29.76 | 29.75 | 29.76 | 29.76 | 0.05% | - |
| Sep 4, 2026 | 29.89 | 29.89 | 29.75 | 29.75 | 29.75 | -0.20% | - |
| Sep 3, 2026 | 29.58 | 29.81 | 29.58 | 29.81 | 29.81 | 0.54% | - |
| Sep 2, 2026 | 29.56 | 29.65 | 29.48 | 29.65 | 29.65 | 0.25% | - |
| Sep 1, 2026 | 29.68 | 29.68 | 29.53 | 29.57 | 29.57 | -0.03% | - |
| Aug 31, 2026 | 29.76 | 29.76 | 29.58 | 29.58 | 29.58 | -1.27% | - |
| Aug 28, 2026 | 29.71 | 29.96 | 29.69 | 29.96 | 29.96 | 1.03% | - |
| Aug 27, 2026 | 29.56 | 29.67 | 29.56 | 29.66 | 29.66 | 0.61% | - |
| Aug 26, 2026 | 29.42 | 29.48 | 29.42 | 29.48 | 29.48 | 0.26% | - |
| Aug 25, 2026 | 29.47 | 29.48 | 29.40 | 29.40 | 29.40 | 0.17% | - |
| Aug 24, 2026 | 29.34 | 29.35 | 29.34 | 29.35 | 29.35 | -0.27% | - |
| Aug 21, 2026 | 29.31 | 29.43 | 29.31 | 29.43 | 29.43 | -0.02% | - |
| Aug 20, 2026 | 29.57 | 29.57 | 29.44 | 29.44 | 29.44 | -0.76% | - |
| Aug 19, 2026 | 29.72 | 29.72 | 29.66 | 29.66 | 29.66 | -0.37% | - |
| Aug 18, 2026 | 29.89 | 29.89 | 29.77 | 29.77 | 29.77 | -1.03% | - |
| Aug 17, 2026 | 30.15 | 30.15 | 30.08 | 30.08 | 30.08 | -0.03% | - |
| Aug 14, 2026 | 30.28 | 30.28 | 30.09 | 30.09 | 30.09 | -0.55% | - |
| Aug 13, 2026 | 30.14 | 30.26 | 30.11 | 30.26 | 30.26 | 0.82% | - |
| Aug 12, 2026 | 29.99 | 30.03 | 29.99 | 30.01 | 30.01 | 0.07% | - |
| Aug 11, 2026 | 30.01 | 30.06 | 29.99 | 29.99 | 29.99 | 0.03% | - |
| Aug 10, 2026 | 30.03 | 30.03 | 29.97 | 29.98 | 29.98 | -0.05% | - |
| Aug 7, 2026 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 0.23% | - |
| Aug 6, 2026 | 29.92 | 29.93 | 29.87 | 29.93 | 29.93 | -0.05% | - |
| Aug 5, 2026 | 30.10 | 30.10 | 29.94 | 29.94 | 29.94 | 0.18% | - |
| Aug 4, 2026 | 29.60 | 29.89 | 29.55 | 29.89 | 29.89 | 1.53% | - |
| Aug 3, 2026 | 29.19 | 29.44 | 29.18 | 29.44 | 29.44 | 1.94% | 807 |
| Jul 31, 2026 | 28.98 | 29.06 | 28.88 | 28.88 | 28.88 | 0.79% | - |
| Jul 30, 2026 | 28.68 | 28.68 | 28.65 | 28.65 | 28.65 | -1.02% | - |
| Jul 29, 2026 | 29.20 | 29.22 | 28.95 | 28.95 | 28.95 | -0.79% | - |
| Jul 28, 2026 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 0.29% | - |
| Jul 27, 2026 | 29.39 | 29.42 | 29.09 | 29.09 | 29.09 | -0.73% | - |
| Jul 24, 2026 | 29.16 | 29.31 | 29.16 | 29.31 | 29.31 | 0.62% | - |
| Jul 23, 2026 | 29.36 | 29.38 | 29.13 | 29.13 | 29.13 | -1.40% | - |
| Jul 22, 2026 | 29.38 | 29.54 | 29.38 | 29.54 | 29.54 | 0.31% | - |
| Jul 21, 2026 | 29.33 | 29.45 | 29.31 | 29.45 | 29.45 | 0.32% | - |
| Jul 20, 2026 | 29.21 | 29.36 | 29.21 | 29.36 | 29.36 | 0.31% | - |
| Jul 17, 2026 | 29.21 | 29.27 | 29.21 | 29.27 | 29.27 | -1.10% | - |
| Jul 16, 2026 | 29.55 | 29.59 | 29.50 | 29.59 | 29.59 | -0.03% | - |
| Jul 15, 2026 | 29.62 | 29.64 | 29.60 | 29.60 | 29.60 | 0.14% | - |