Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (ETR:FLXD)
Germany · Delayed Price · Currency is EUR 36.70
+0.05 (0.14%)
Apr 2, 2026, 5:36 PM CET
ETR:FLXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 36.53 | 36.82 | 36.40 | 36.70 | - | 0.14% | 35,510 |
| Apr 1, 2026 | 36.75 | 36.77 | 36.52 | 36.65 | 36.65 | 0.69% | 31,155 |
| Mar 31, 2026 | 36.35 | 36.65 | 36.33 | 36.40 | 36.40 | 0.28% | 28,884 |
| Mar 30, 2026 | 35.82 | 36.31 | 35.82 | 36.30 | 36.30 | 1.41% | 15,522 |
| Mar 27, 2026 | 36.05 | 36.05 | 35.68 | 35.80 | 35.80 | -0.53% | 16,565 |
| Mar 26, 2026 | 36.03 | 36.43 | 35.88 | 35.99 | 35.99 | -0.28% | 17,808 |
| Mar 25, 2026 | 35.80 | 36.09 | 35.79 | 36.09 | 36.09 | 1.25% | 42,165 |
| Mar 24, 2026 | 35.61 | 35.70 | 35.38 | 35.64 | 35.64 | 0.65% | 47,339 |
| Mar 23, 2026 | 35.31 | 35.83 | 35.00 | 35.41 | 35.41 | -1.20% | 103,890 |
| Mar 20, 2026 | 36.51 | 36.52 | 35.83 | 35.84 | 35.84 | -1.71% | 25,306 |
| Mar 19, 2026 | 36.36 | 36.64 | 36.36 | 36.47 | 36.47 | -0.15% | 29,688 |
| Mar 18, 2026 | 36.67 | 36.75 | 36.44 | 36.52 | 36.52 | -0.29% | 24,410 |
| Mar 17, 2026 | 36.39 | 36.69 | 36.38 | 36.63 | 36.63 | 0.87% | 9,646 |
| Mar 16, 2026 | 36.66 | 36.66 | 36.12 | 36.31 | 36.31 | 0.44% | 27,740 |
| Mar 13, 2026 | 35.82 | 36.32 | 35.72 | 36.15 | 36.15 | 0.74% | 24,498 |
| Mar 12, 2026 | 35.75 | 35.89 | 35.60 | 35.89 | 35.89 | -0.08% | 65,301 |
| Mar 11, 2026 | 35.80 | 35.92 | 35.72 | 35.92 | 35.81 | -0.08% | 15,594 |
| Mar 10, 2026 | 35.97 | 36.10 | 35.91 | 35.95 | 35.84 | 0.76% | 23,328 |
| Mar 9, 2026 | 35.47 | 35.74 | 35.25 | 35.68 | 35.57 | -0.15% | 35,434 |
| Mar 6, 2026 | 35.84 | 35.96 | 35.47 | 35.73 | 35.62 | -0.14% | 38,100 |
| Mar 5, 2026 | 35.98 | 36.19 | 35.78 | 35.78 | 35.67 | -0.57% | 26,148 |
| Mar 4, 2026 | 35.76 | 36.12 | 35.74 | 35.99 | 35.88 | 0.70% | 13,232 |
| Mar 3, 2026 | 35.85 | 36.23 | 35.41 | 35.74 | 35.63 | -1.75% | 45,493 |
| Mar 2, 2026 | 36.24 | 36.41 | 36.15 | 36.37 | 36.26 | 0.08% | 39,367 |
| Feb 27, 2026 | 36.20 | 36.46 | 36.16 | 36.34 | 36.23 | 0.66% | 15,618 |
| Feb 26, 2026 | 36.11 | 36.17 | 36.05 | 36.10 | 35.99 | -0.23% | 31,858 |
| Feb 25, 2026 | 36.20 | 36.22 | 36.10 | 36.19 | 36.07 | 0.15% | 38,846 |
| Feb 24, 2026 | 36.06 | 36.25 | 36.00 | 36.13 | 36.02 | 0.17% | 32,966 |
| Feb 23, 2026 | 36.18 | 36.22 | 36.06 | 36.07 | 35.96 | -0.12% | 60,176 |
| Feb 20, 2026 | 35.92 | 36.12 | 35.90 | 36.12 | 36.00 | 0.63% | 16,346 |
| Feb 19, 2026 | 35.94 | 35.99 | 35.81 | 35.89 | 35.78 | -0.11% | 24,140 |
| Feb 18, 2026 | 35.91 | 36.10 | 35.85 | 35.93 | 35.82 | 0.36% | 186,809 |
| Feb 17, 2026 | 35.68 | 35.88 | 35.66 | 35.80 | 35.69 | 0.42% | 21,211 |
| Feb 16, 2026 | 35.72 | 35.74 | 35.63 | 35.65 | 35.54 | 0.11% | 29,479 |
| Feb 13, 2026 | 35.71 | 35.71 | 35.45 | 35.61 | 35.50 | - | 636,335 |
| Feb 12, 2026 | 35.77 | 35.77 | 35.51 | 35.61 | 35.50 | -0.22% | 32,017 |
| Feb 11, 2026 | 35.70 | 35.77 | 35.50 | 35.69 | 35.58 | 0.20% | 22,385 |
| Feb 10, 2026 | 35.68 | 35.76 | 35.56 | 35.62 | 35.51 | -0.38% | 16,688 |
| Feb 9, 2026 | 35.55 | 35.76 | 35.54 | 35.76 | 35.65 | 0.66% | 21,001 |
| Feb 6, 2026 | 35.20 | 35.56 | 35.10 | 35.52 | 35.41 | 0.85% | 10,547 |
| Feb 5, 2026 | 35.15 | 35.64 | 35.04 | 35.22 | 35.11 | -0.21% | 19,345 |
| Feb 4, 2026 | 34.97 | 35.52 | 34.97 | 35.30 | 35.19 | 1.20% | 14,010 |
| Feb 3, 2026 | 34.91 | 35.01 | 34.69 | 34.88 | 34.77 | 0.55% | 21,676 |
| Feb 2, 2026 | 34.34 | 34.70 | 34.30 | 34.69 | 34.58 | 0.92% | 34,414 |
| Jan 30, 2026 | 34.02 | 34.37 | 34.02 | 34.37 | 34.27 | 0.81% | 14,069 |
| Jan 29, 2026 | 34.05 | 34.38 | 34.04 | 34.10 | 33.99 | 0.43% | 35,274 |
| Jan 28, 2026 | 33.97 | 34.02 | 33.78 | 33.95 | 33.85 | -0.10% | 45,634 |
| Jan 27, 2026 | 33.82 | 34.06 | 33.80 | 33.99 | 33.88 | 0.91% | 27,335 |
| Jan 26, 2026 | 33.75 | 33.83 | 33.67 | 33.68 | 33.58 | 0.34% | 32,218 |
| Jan 23, 2026 | 33.65 | 33.71 | 33.50 | 33.57 | 33.46 | -0.65% | 31,298 |