Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (ETR:FLXD)
Germany · Delayed Price · Currency is EUR 31.73
-0.39 (-1.21%)
Aug 1, 2025, 5:36 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.01 | 32.01 | 31.63 | 31.73 | 31.73 | -1.21% | 23,861 |
| Jul 31, 2025 | 32.17 | 32.21 | 32.03 | 32.12 | 32.12 | -0.16% | 29,865 |
| Jul 30, 2025 | 32.10 | 32.17 | 32.05 | 32.17 | 32.17 | -0.19% | 30,385 |
| Jul 29, 2025 | 32.01 | 32.23 | 31.96 | 32.23 | 32.23 | 0.81% | 22,171 |
| Jul 28, 2025 | 32.16 | 32.16 | 31.90 | 31.97 | 31.97 | -0.19% | 26,164 |
| Jul 25, 2025 | 32.05 | 32.05 | 31.92 | 32.03 | 32.03 | -0.28% | 30,528 |
| Jul 24, 2025 | 32.30 | 32.30 | 32.10 | 32.12 | 32.12 | 0.22% | 16,198 |
| Jul 23, 2025 | 32.28 | 32.28 | 32.02 | 32.05 | 32.05 | 0.31% | 12,070 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.90 | 31.95 | 31.95 | -0.22% | 19,069 |
| Jul 21, 2025 | 32.18 | 32.18 | 31.96 | 32.02 | 32.02 | -0.12% | 36,819 |
| Jul 18, 2025 | 31.95 | 32.08 | 31.95 | 32.06 | 32.06 | 0.47% | 14,374 |
| Jul 17, 2025 | 32.03 | 32.03 | 31.84 | 31.91 | 31.91 | 0.38% | 9,392 |
| Jul 16, 2025 | 31.78 | 31.91 | 31.77 | 31.79 | 31.79 | 0.03% | 20,082 |
| Jul 15, 2025 | 32.00 | 32.00 | 31.75 | 31.78 | 31.78 | -0.69% | 26,753 |
| Jul 14, 2025 | 31.95 | 32.00 | 31.80 | 32.00 | 32.00 | 0.28% | 38,400 |
| Jul 11, 2025 | 32.06 | 32.06 | 31.89 | 31.91 | 31.91 | -0.34% | 20,214 |
| Jul 10, 2025 | 32.09 | 32.12 | 31.94 | 32.02 | 32.02 | -0.19% | 27,764 |
| Jul 9, 2025 | 32.08 | 32.12 | 31.97 | 32.08 | 32.08 | 0.63% | 12,402 |
| Jul 8, 2025 | 31.88 | 31.89 | 31.75 | 31.88 | 31.88 | 0.09% | 25,380 |
| Jul 7, 2025 | 31.76 | 31.87 | 31.73 | 31.85 | 31.85 | 0.41% | 16,437 |
| Jul 4, 2025 | 31.83 | 31.83 | 31.65 | 31.72 | 31.72 | -0.35% | 17,389 |
| Jul 3, 2025 | 31.75 | 31.83 | 31.69 | 31.83 | 31.83 | 0.60% | 32,378 |
| Jul 2, 2025 | 31.82 | 31.86 | 31.56 | 31.64 | 31.64 | -0.06% | 61,156 |
| Jul 1, 2025 | 31.88 | 31.91 | 31.62 | 31.66 | 31.66 | 0.09% | 25,046 |
| Jun 30, 2025 | 31.80 | 31.80 | 31.60 | 31.63 | 31.63 | 0.06% | 14,448 |
| Jun 27, 2025 | 31.80 | 31.80 | 31.59 | 31.61 | 31.61 | 0.09% | 22,234 |
| Jun 26, 2025 | 31.61 | 31.68 | 31.53 | 31.58 | 31.58 | 0.22% | 25,572 |
| Jun 25, 2025 | 31.88 | 31.88 | 31.46 | 31.51 | 31.51 | -0.94% | 23,880 |
| Jun 24, 2025 | 31.93 | 31.93 | 31.76 | 31.81 | 31.81 | -0.03% | 34,659 |
| Jun 23, 2025 | 31.89 | 31.89 | 31.68 | 31.82 | 31.82 | - | 53,821 |
| Jun 20, 2025 | 31.92 | 32.00 | 31.82 | 31.82 | 31.82 | -0.09% | 9,863 |
| Jun 19, 2025 | 31.85 | 31.89 | 31.70 | 31.85 | 31.85 | - | 10,949 |
| Jun 18, 2025 | 31.93 | 31.93 | 31.75 | 31.85 | 31.85 | 0.09% | 22,581 |
| Jun 17, 2025 | 31.71 | 31.88 | 31.69 | 31.82 | 31.82 | -0.41% | 23,550 |
| Jun 16, 2025 | 32.05 | 32.06 | 31.88 | 31.95 | 31.95 | 0.28% | 50,309 |
| Jun 13, 2025 | 31.90 | 31.95 | 31.82 | 31.86 | 31.86 | -0.03% | 33,927 |
| Jun 12, 2025 | 31.87 | 31.96 | 31.67 | 31.87 | 31.87 | -0.13% | 16,809 |
| Jun 11, 2025 | 32.00 | 32.03 | 31.76 | 31.91 | 31.91 | -2.42% | 28,957 |
| Jun 10, 2025 | 32.94 | 33.00 | 32.64 | 32.70 | 31.99 | -0.61% | 49,999 |
| Jun 9, 2025 | 33.12 | 33.14 | 32.88 | 32.90 | 32.19 | -0.57% | 24,441 |
| Jun 6, 2025 | 33.09 | 33.09 | 32.97 | 33.09 | 32.37 | 0.27% | 19,571 |
| Jun 5, 2025 | 32.89 | 33.44 | 32.80 | 33.00 | 32.29 | 0.36% | 15,108 |
| Jun 4, 2025 | 32.95 | 32.95 | 32.80 | 32.88 | 32.17 | 0.09% | 14,701 |
| Jun 3, 2025 | 33.13 | 33.13 | 32.77 | 32.85 | 32.14 | -0.42% | 14,792 |
| Jun 2, 2025 | 33.17 | 33.17 | 32.78 | 32.99 | 32.28 | 0.27% | 21,201 |
| May 30, 2025 | 32.85 | 33.20 | 32.85 | 32.90 | 32.19 | 0.12% | 21,435 |
| May 29, 2025 | 33.01 | 33.22 | 32.86 | 32.86 | 32.15 | -0.36% | 15,113 |
| May 28, 2025 | 33.24 | 33.24 | 32.95 | 32.98 | 32.27 | -0.60% | 59,943 |
| May 27, 2025 | 33.24 | 33.28 | 33.13 | 33.18 | 32.46 | -0.63% | 24,592 |
| May 26, 2025 | 33.04 | 33.39 | 33.04 | 33.39 | 32.67 | 1.06% | 46,097 |