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

Germany · Delayed Price · Currency is EUR

33.47

+0.06 (0.18%)

Jan 8, 2026, 5:36 PM CET

ETR:FLXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	33.35	33.49	33.27	33.47	-	0.18%	7,785
Jan 7, 2026	33.77	33.77	33.35	33.41	33.41	-0.98%	41,065
Jan 6, 2026	33.58	33.80	33.52	33.74	33.74	0.37%	21,161
Jan 5, 2026	33.55	33.61	33.30	33.61	33.61	0.06%	32,923
Jan 2, 2026	33.58	33.64	33.50	33.59	33.59	0.43%	25,948
Dec 30, 2025	33.24	33.49	33.24	33.45	33.45	0.44%	10,949
Dec 29, 2025	33.15	33.37	33.15	33.30	33.30	0.08%	24,256
Dec 23, 2025	33.48	33.48	33.15	33.28	33.28	0.54%	27,079
Dec 22, 2025	33.50	33.50	32.96	33.10	33.10	-0.05%	16,571
Dec 19, 2025	33.10	33.13	32.96	33.11	33.11	0.27%	17,942
Dec 18, 2025	32.78	33.02	32.78	33.02	33.02	0.70%	12,749
Dec 17, 2025	32.71	32.86	32.69	32.79	32.79	0.44%	4,053
Dec 16, 2025	32.72	32.78	32.60	32.65	32.65	-0.09%	5,715
Dec 15, 2025	32.48	32.71	32.44	32.68	32.68	0.93%	17,425
Dec 12, 2025	32.68	32.68	32.37	32.38	32.38	-0.49%	33,923
Dec 11, 2025	32.47	32.56	32.43	32.54	32.54	0.29%	12,317
Dec 10, 2025	32.38	32.53	32.35	32.44	32.44	-1.22%	19,722
Dec 9, 2025	32.87	32.95	32.77	32.84	32.47	0.47%	11,985
Dec 8, 2025	32.78	32.83	32.69	32.69	32.32	-0.43%	9,919
Dec 5, 2025	32.88	32.97	32.83	32.83	32.46	-0.35%	22,919
Dec 4, 2025	32.80	32.96	32.74	32.94	32.57	0.50%	20,287
Dec 3, 2025	32.94	33.01	32.78	32.78	32.41	-0.35%	15,675
Dec 2, 2025	32.96	32.96	32.81	32.89	32.52	0.30%	28,276
Dec 1, 2025	33.26	33.38	32.73	32.79	32.42	-0.33%	11,038
Nov 28, 2025	32.71	32.90	32.71	32.90	32.53	0.40%	9,895
Nov 27, 2025	32.76	32.85	32.73	32.77	32.40	-0.11%	9,506
Nov 26, 2025	32.45	32.81	32.43	32.81	32.44	1.31%	142,061
Nov 25, 2025	32.21	32.43	32.15	32.38	32.02	0.68%	19,651
Nov 24, 2025	32.31	32.31	32.14	32.16	31.80	-0.42%	13,595
Nov 21, 2025	32.06	32.30	32.00	32.30	31.93	0.26%	17,775
Nov 20, 2025	32.28	32.45	32.21	32.21	31.85	0.41%	8,479
Nov 19, 2025	32.45	32.45	32.08	32.08	31.72	-0.51%	7,001
Nov 18, 2025	32.26	32.43	32.19	32.25	31.88	-0.94%	122,013
Nov 17, 2025	32.69	32.70	32.54	32.55	32.19	-0.26%	26,664
Nov 14, 2025	32.83	32.83	32.41	32.64	32.27	-0.61%	13,114
Nov 13, 2025	32.96	32.97	32.80	32.84	32.47	-0.36%	9,471
Nov 12, 2025	33.00	33.06	32.94	32.96	32.59	0.18%	20,841
Nov 11, 2025	32.72	32.93	32.72	32.90	32.53	0.89%	10,234
Nov 10, 2025	32.39	32.66	32.39	32.61	32.24	0.80%	6,186
Nov 7, 2025	32.55	32.55	32.15	32.35	31.98	0.20%	15,343
Nov 6, 2025	32.46	32.46	32.25	32.28	31.92	-0.43%	10,182
Nov 5, 2025	32.28	32.47	32.20	32.42	32.06	0.22%	7,632
Nov 4, 2025	32.16	32.36	31.96	32.35	31.99	-0.23%	17,703
Nov 3, 2025	32.48	32.59	32.42	32.43	32.06	0.06%	21,608
Oct 31, 2025	32.56	32.61	32.40	32.41	32.04	-0.35%	34,772
Oct 30, 2025	32.53	32.59	32.35	32.52	32.16	-0.11%	15,859
Oct 29, 2025	32.74	32.74	32.55	32.56	32.19	-0.64%	19,727
Oct 28, 2025	32.66	32.77	32.55	32.77	32.40	-0.03%	9,720
Oct 27, 2025	32.84	32.85	32.66	32.78	32.41	0.54%	16,303
Oct 24, 2025	32.85	32.85	32.48	32.60	32.24	-0.09%	19,787