Franklin FTSE Emerging Markets UCITS ETF (ETR:EMGD)
Germany · Delayed Price · Currency is EUR 29.74
+0.04 (0.15%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EMGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.61 | 29.74 | 29.61 | 29.74 | 29.74 | 0.15% | - |
| Sep 21, 2026 | 29.52 | 29.70 | 29.52 | 29.70 | 29.70 | 2.03% | - |
| Sep 18, 2026 | 29.24 | 29.27 | 29.10 | 29.11 | 29.11 | -0.02% | 863 |
| Sep 17, 2026 | 28.96 | 29.11 | 28.96 | 29.11 | 29.11 | 1.06% | - |
| Sep 16, 2026 | 28.76 | 28.82 | 28.76 | 28.81 | 28.81 | 0.63% | - |
| Sep 15, 2026 | 28.67 | 28.74 | 28.63 | 28.63 | 28.63 | -0.42% | - |
| Sep 14, 2026 | 28.73 | 28.75 | 28.73 | 28.75 | 28.75 | -1.17% | - |
| Sep 11, 2026 | 29.04 | 29.09 | 29.00 | 29.09 | 29.09 | 1.02% | 406 |
| Sep 10, 2026 | 28.99 | 28.99 | 28.79 | 28.79 | 28.79 | -1.13% | - |
| Sep 9, 2026 | 29.54 | 29.54 | 29.34 | 29.34 | 29.12 | -0.86% | - |
| Sep 8, 2026 | 29.52 | 29.60 | 29.51 | 29.60 | 29.37 | 0.17% | - |
| Sep 7, 2026 | 29.68 | 29.68 | 29.53 | 29.55 | 29.32 | -0.17% | - |
| Sep 4, 2026 | 29.52 | 29.60 | 29.52 | 29.60 | 29.37 | 0.80% | - |
| Sep 3, 2026 | 29.22 | 29.36 | 29.22 | 29.36 | 29.14 | 0.05% | - |
| Sep 2, 2026 | 29.10 | 29.35 | 29.10 | 29.35 | 29.12 | -0.31% | - |
| Sep 1, 2026 | 29.53 | 29.53 | 29.32 | 29.44 | 29.21 | 0.91% | - |
| Aug 31, 2026 | 29.34 | 29.34 | 29.17 | 29.17 | 28.95 | -0.97% | - |
| Aug 28, 2026 | 29.43 | 29.46 | 29.41 | 29.46 | 29.23 | 0.67% | - |
| Aug 27, 2026 | 29.28 | 29.28 | 29.26 | 29.26 | 29.04 | 0.15% | - |
| Aug 26, 2026 | 29.27 | 29.27 | 29.22 | 29.22 | 28.99 | 0.38% | - |
| Aug 25, 2026 | 28.95 | 29.11 | 28.95 | 29.11 | 28.89 | 0.92% | 4 |
| Aug 24, 2026 | 28.83 | 28.85 | 28.83 | 28.84 | 28.62 | -0.72% | - |
| Aug 21, 2026 | 28.94 | 29.05 | 28.94 | 29.05 | 28.83 | 1.03% | 3 |
| Aug 20, 2026 | 28.87 | 28.87 | 28.70 | 28.76 | 28.54 | -0.19% | - |
| Aug 19, 2026 | 28.84 | 28.84 | 28.81 | 28.81 | 28.59 | -0.19% | - |
| Aug 18, 2026 | 29.11 | 29.11 | 28.87 | 28.87 | 28.65 | -1.42% | - |
| Aug 17, 2026 | 29.25 | 29.28 | 29.25 | 29.28 | 29.06 | 0.74% | - |
| Aug 14, 2026 | 29.20 | 29.21 | 29.07 | 29.07 | 28.85 | -0.84% | - |
| Aug 13, 2026 | 29.34 | 29.34 | 29.30 | 29.31 | 29.09 | -0.02% | - |
| Aug 12, 2026 | 29.23 | 29.36 | 29.23 | 29.32 | 29.09 | 0.22% | 55 |
| Aug 11, 2026 | 29.26 | 29.36 | 29.25 | 29.25 | 29.03 | -0.10% | - |
| Aug 10, 2026 | 29.37 | 29.37 | 29.28 | 29.28 | 29.06 | -0.17% | - |
| Aug 7, 2026 | 29.19 | 29.33 | 29.19 | 29.33 | 29.11 | 0.39% | 2 |
| Aug 6, 2026 | 29.07 | 29.22 | 29.03 | 29.22 | 28.99 | -0.02% | - |
| Aug 5, 2026 | 29.32 | 29.32 | 29.19 | 29.22 | 29.00 | 0.19% | - |
| Aug 4, 2026 | 28.89 | 29.18 | 28.89 | 29.17 | 28.95 | 1.44% | 82 |
| Aug 3, 2026 | 28.82 | 28.82 | 28.72 | 28.75 | 28.53 | 0.58% | - |
| Jul 31, 2026 | 28.76 | 28.87 | 28.59 | 28.59 | 28.37 | 0.95% | - |
| Jul 30, 2026 | 28.08 | 28.32 | 28.08 | 28.32 | 28.10 | 0.51% | - |
| Jul 29, 2026 | 28.33 | 28.33 | 28.17 | 28.17 | 27.96 | -1.19% | - |
| Jul 28, 2026 | 28.45 | 28.51 | 28.31 | 28.51 | 28.30 | -0.11% | 10 |
| Jul 27, 2026 | 28.79 | 28.81 | 28.54 | 28.54 | 28.33 | -0.37% | - |
| Jul 24, 2026 | 28.57 | 28.69 | 28.57 | 28.65 | 28.43 | 0.28% | 38 |
| Jul 23, 2026 | 28.86 | 28.93 | 28.57 | 28.57 | 28.35 | -1.64% | - |
| Jul 22, 2026 | 28.73 | 29.04 | 28.73 | 29.04 | 28.82 | 0.10% | 31 |
| Jul 21, 2026 | 28.99 | 29.01 | 28.99 | 29.01 | 28.79 | 1.22% | - |
| Jul 20, 2026 | 28.59 | 28.66 | 28.59 | 28.66 | 28.44 | 1.22% | 9 |
| Jul 17, 2026 | 28.19 | 28.32 | 28.19 | 28.32 | 28.10 | -2.08% | - |
| Jul 16, 2026 | 28.88 | 28.92 | 28.88 | 28.92 | 28.70 | -0.52% | - |
| Jul 15, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.85 | 0.22% | - |