Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (ETR:FLXD)

Germany · Delayed Price · Currency is EUR

32.83

-0.11 (-0.35%)

At close: Dec 5, 2025

ETR:FLXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.88	32.97	32.83	32.83	32.83	-0.35%	22,919
Dec 4, 2025	32.80	32.96	32.74	32.94	32.94	0.50%	20,287
Dec 3, 2025	32.94	33.01	32.78	32.78	32.78	-0.35%	15,675
Dec 2, 2025	32.96	32.96	32.81	32.89	32.89	0.30%	28,276
Dec 1, 2025	33.26	33.38	32.73	32.79	32.79	-0.33%	11,038
Nov 28, 2025	32.71	32.90	32.71	32.90	32.90	0.40%	9,895
Nov 27, 2025	32.76	32.85	32.73	32.77	32.77	-0.11%	9,506
Nov 26, 2025	32.45	32.81	32.43	32.81	32.81	1.31%	142,061
Nov 25, 2025	32.21	32.43	32.15	32.38	32.38	0.68%	19,651
Nov 24, 2025	32.31	32.31	32.14	32.16	32.16	-0.42%	13,595
Nov 21, 2025	32.06	32.30	32.00	32.30	32.30	0.26%	17,775
Nov 20, 2025	32.28	32.45	32.21	32.21	32.21	0.41%	8,479
Nov 19, 2025	32.45	32.45	32.08	32.08	32.08	-0.51%	7,001
Nov 18, 2025	32.26	32.43	32.19	32.25	32.25	-0.94%	122,013
Nov 17, 2025	32.69	32.70	32.54	32.55	32.55	-0.26%	26,664
Nov 14, 2025	32.83	32.83	32.41	32.64	32.64	-0.61%	13,114
Nov 13, 2025	32.96	32.97	32.80	32.84	32.84	-0.36%	9,471
Nov 12, 2025	33.00	33.06	32.94	32.96	32.96	0.18%	20,841
Nov 11, 2025	32.72	32.93	32.72	32.90	32.90	0.89%	10,234
Nov 10, 2025	32.39	32.66	32.39	32.61	32.61	0.80%	6,186
Nov 7, 2025	32.55	32.55	32.15	32.35	32.35	0.20%	15,343
Nov 6, 2025	32.46	32.46	32.25	32.28	32.28	-0.43%	10,182
Nov 5, 2025	32.28	32.47	32.20	32.42	32.42	0.22%	7,632
Nov 4, 2025	32.16	32.36	31.96	32.35	32.35	-0.23%	17,703
Nov 3, 2025	32.48	32.59	32.42	32.43	32.43	0.06%	21,608
Oct 31, 2025	32.56	32.61	32.40	32.41	32.41	-0.35%	34,772
Oct 30, 2025	32.53	32.59	32.35	32.52	32.52	-0.11%	15,859
Oct 29, 2025	32.74	32.74	32.55	32.56	32.56	-0.64%	19,727
Oct 28, 2025	32.66	32.77	32.55	32.77	32.77	-0.03%	9,720
Oct 27, 2025	32.84	32.85	32.66	32.78	32.78	0.54%	16,303
Oct 24, 2025	32.85	32.85	32.48	32.60	32.60	-0.09%	19,787
Oct 23, 2025	32.59	32.75	32.57	32.63	32.63	0.14%	15,027
Oct 22, 2025	32.60	32.64	32.48	32.59	32.59	0.28%	18,345
Oct 21, 2025	32.48	32.57	32.45	32.50	32.50	0.17%	8,901
Oct 20, 2025	32.38	32.46	32.38	32.44	32.44	0.62%	11,468
Oct 17, 2025	32.30	32.37	32.01	32.24	32.24	-0.86%	45,147
Oct 16, 2025	32.65	32.65	32.39	32.52	32.52	-0.25%	7,339
Oct 15, 2025	32.79	32.79	32.60	32.60	32.60	-0.18%	25,377
Oct 14, 2025	32.51	32.72	32.51	32.66	32.66	0.17%	8,449
Oct 13, 2025	32.66	32.75	32.55	32.61	32.61	0.02%	29,058
Oct 10, 2025	32.84	32.88	32.60	32.60	32.60	-0.58%	9,172
Oct 9, 2025	32.90	32.97	32.79	32.79	32.79	-0.14%	32,663
Oct 8, 2025	32.83	32.95	32.76	32.84	32.84	0.35%	18,322
Oct 7, 2025	32.72	32.81	32.68	32.72	32.72	0.03%	19,199
Oct 6, 2025	32.79	32.79	32.61	32.71	32.71	0.18%	23,381
Oct 3, 2025	32.62	32.82	32.62	32.65	32.65	0.20%	10,844
Oct 2, 2025	32.70	32.78	32.55	32.59	32.59	-0.34%	22,498
Oct 1, 2025	32.59	32.72	32.49	32.70	32.70	0.62%	27,763
Sep 30, 2025	32.42	32.54	32.30	32.50	32.50	0.20%	6,683
Sep 29, 2025	32.45	32.51	32.38	32.43	32.43	0.05%	30,949