Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (ETR:FLXD)
Germany · Delayed Price · Currency is EUR 32.18
-0.07 (-0.20%)
Sep 18, 2025, 3:43 PM CET
ETR:FLXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 32.24 | 32.32 | 32.19 | 32.19 | 32.19 | -0.16% | 10,029 |
| Sep 17, 2025 | 32.36 | 32.39 | 32.21 | 32.24 | 32.24 | -0.28% | 10,463 |
| Sep 16, 2025 | 32.62 | 32.62 | 32.33 | 32.33 | 32.33 | -1.10% | 20,738 |
| Sep 15, 2025 | 32.74 | 32.83 | 32.67 | 32.69 | 32.69 | 0.12% | 25,121 |
| Sep 12, 2025 | 32.57 | 32.70 | 32.57 | 32.65 | 32.65 | 0.43% | 20,390 |
| Sep 11, 2025 | 32.46 | 32.60 | 32.46 | 32.51 | 32.51 | 0.46% | 48,206 |
| Sep 10, 2025 | 32.42 | 32.67 | 32.35 | 32.36 | 32.36 | -0.55% | 67,943 |
| Sep 9, 2025 | 32.57 | 32.60 | 32.47 | 32.54 | 32.33 | 0.25% | 17,120 |
| Sep 8, 2025 | 32.60 | 32.60 | 32.38 | 32.46 | 32.25 | 0.06% | 16,345 |
| Sep 5, 2025 | 32.57 | 32.59 | 32.38 | 32.44 | 32.23 | -0.28% | 9,492 |
| Sep 4, 2025 | 32.34 | 32.60 | 32.32 | 32.53 | 32.32 | 0.65% | 7,936 |
| Sep 3, 2025 | 32.37 | 32.37 | 32.22 | 32.32 | 32.11 | -0.22% | 14,422 |
| Sep 2, 2025 | 32.74 | 32.74 | 32.30 | 32.39 | 32.18 | -1.31% | 81,901 |
| Sep 1, 2025 | 32.84 | 32.84 | 32.65 | 32.82 | 32.61 | 0.27% | 44,402 |
| Aug 29, 2025 | 32.78 | 32.82 | 32.68 | 32.73 | 32.52 | -0.12% | 17,880 |
| Aug 28, 2025 | 32.96 | 33.05 | 32.70 | 32.77 | 32.56 | -0.55% | 22,025 |
| Aug 27, 2025 | 33.03 | 33.05 | 32.89 | 32.95 | 32.74 | -0.12% | 15,929 |
| Aug 26, 2025 | 32.98 | 33.07 | 32.88 | 32.99 | 32.79 | -0.24% | 30,741 |
| Aug 25, 2025 | 33.18 | 33.23 | 33.07 | 33.07 | 32.86 | -0.66% | 45,148 |
| Aug 22, 2025 | 33.30 | 33.45 | 33.22 | 33.29 | 33.08 | 0.12% | 20,402 |
| Aug 21, 2025 | 33.15 | 33.26 | 33.09 | 33.25 | 33.04 | 0.39% | 32,774 |
| Aug 20, 2025 | 32.87 | 33.12 | 32.85 | 33.12 | 32.90 | 0.76% | 25,628 |
| Aug 19, 2025 | 32.88 | 32.89 | 32.74 | 32.87 | 32.66 | 0.34% | 64,469 |
| Aug 18, 2025 | 32.83 | 32.85 | 32.71 | 32.76 | 32.55 | -0.27% | 94,326 |
| Aug 15, 2025 | 33.06 | 33.06 | 32.76 | 32.85 | 32.65 | -0.06% | 27,710 |
| Aug 14, 2025 | 32.55 | 32.87 | 32.55 | 32.87 | 32.66 | 1.01% | 38,920 |
| Aug 13, 2025 | 32.53 | 32.58 | 32.50 | 32.54 | 32.33 | 0.12% | 20,369 |
| Aug 12, 2025 | 32.62 | 32.62 | 32.42 | 32.50 | 32.29 | -0.03% | 14,447 |
| Aug 11, 2025 | 32.38 | 32.51 | 32.33 | 32.51 | 32.30 | 0.31% | 46,874 |
| Aug 8, 2025 | 32.62 | 32.62 | 32.35 | 32.41 | 32.20 | -0.03% | 14,404 |
| Aug 7, 2025 | 32.30 | 32.47 | 32.30 | 32.42 | 32.21 | 0.28% | 11,444 |
| Aug 6, 2025 | 32.35 | 32.36 | 32.27 | 32.33 | 32.12 | 0.09% | 8,303 |
| Aug 5, 2025 | 32.27 | 32.36 | 32.22 | 32.30 | 32.10 | 0.28% | 19,043 |
| Aug 4, 2025 | 32.03 | 32.21 | 31.88 | 32.21 | 32.00 | 1.51% | 34,964 |
| Aug 1, 2025 | 32.01 | 32.01 | 31.63 | 31.73 | 31.52 | -1.21% | 23,861 |
| Jul 31, 2025 | 32.17 | 32.21 | 32.03 | 32.12 | 31.91 | -0.16% | 29,865 |
| Jul 30, 2025 | 32.10 | 32.17 | 32.05 | 32.17 | 31.96 | -0.19% | 30,385 |
| Jul 29, 2025 | 32.01 | 32.23 | 31.96 | 32.23 | 32.02 | 0.81% | 22,171 |
| Jul 28, 2025 | 32.16 | 32.16 | 31.90 | 31.97 | 31.77 | -0.19% | 26,164 |
| Jul 25, 2025 | 32.05 | 32.05 | 31.92 | 32.03 | 31.83 | -0.28% | 30,528 |
| Jul 24, 2025 | 32.30 | 32.30 | 32.10 | 32.12 | 31.91 | 0.22% | 16,198 |
| Jul 23, 2025 | 32.28 | 32.28 | 32.02 | 32.05 | 31.85 | 0.31% | 12,070 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.90 | 31.95 | 31.74 | -0.22% | 19,069 |
| Jul 21, 2025 | 32.18 | 32.18 | 31.96 | 32.02 | 31.82 | -0.12% | 36,819 |
| Jul 18, 2025 | 31.95 | 32.08 | 31.95 | 32.06 | 31.86 | 0.47% | 14,374 |
| Jul 17, 2025 | 32.03 | 32.03 | 31.84 | 31.91 | 31.70 | 0.38% | 9,392 |
| Jul 16, 2025 | 31.78 | 31.91 | 31.77 | 31.79 | 31.58 | 0.03% | 20,082 |
| Jul 15, 2025 | 32.00 | 32.00 | 31.75 | 31.78 | 31.57 | -0.69% | 26,753 |
| Jul 14, 2025 | 31.95 | 32.00 | 31.80 | 32.00 | 31.80 | 0.28% | 38,400 |
| Jul 11, 2025 | 32.06 | 32.06 | 31.89 | 31.91 | 31.71 | -0.34% | 20,214 |