Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (ETR:FLXD)
Germany · Delayed Price · Currency is EUR 32.42
+0.07 (0.22%)
Nov 5, 2025, 5:36 PM CET
ETR:FLXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 32.28 | 32.47 | 32.19 | 32.42 | 32.42 | 0.22% | 7,632 |
| Nov 4, 2025 | 32.16 | 32.35 | 31.96 | 32.35 | 32.35 | -0.22% | 17,703 |
| Nov 3, 2025 | 32.48 | 32.59 | 32.42 | 32.42 | 32.42 | 0.06% | 21,608 |
| Oct 31, 2025 | 32.56 | 32.61 | 32.40 | 32.40 | 32.40 | -0.37% | 34,772 |
| Oct 30, 2025 | 32.53 | 32.59 | 32.35 | 32.52 | 32.52 | -0.12% | 15,859 |
| Oct 29, 2025 | 32.74 | 32.74 | 32.54 | 32.56 | 32.56 | -0.61% | 19,727 |
| Oct 28, 2025 | 32.66 | 32.77 | 32.55 | 32.76 | 32.76 | -0.06% | 9,720 |
| Oct 27, 2025 | 32.84 | 32.85 | 32.66 | 32.78 | 32.78 | 0.55% | 16,303 |
| Oct 24, 2025 | 32.85 | 32.85 | 32.48 | 32.60 | 32.60 | -0.09% | 19,787 |
| Oct 23, 2025 | 32.59 | 32.74 | 32.57 | 32.63 | 32.63 | 0.12% | 15,027 |
| Oct 22, 2025 | 32.60 | 32.64 | 32.48 | 32.59 | 32.59 | 0.31% | 18,345 |
| Oct 21, 2025 | 32.48 | 32.57 | 32.45 | 32.49 | 32.49 | 0.15% | 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 | 0.18% | 8,449 |
| Oct 13, 2025 | 32.66 | 32.74 | 32.55 | 32.60 | 32.60 | - | 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 | -0.15% | 32,663 |
| Oct 8, 2025 | 32.83 | 32.95 | 32.76 | 32.84 | 32.84 | 0.37% | 18,322 |
| Oct 7, 2025 | 32.72 | 32.81 | 32.68 | 32.72 | 32.72 | 0.03% | 19,199 |
| Oct 6, 2025 | 32.78 | 32.78 | 32.61 | 32.71 | 32.71 | 0.18% | 23,381 |
| Oct 3, 2025 | 32.62 | 32.82 | 32.62 | 32.65 | 32.65 | 0.18% | 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 | 0.65% | 27,763 |
| Sep 30, 2025 | 32.42 | 32.54 | 32.30 | 32.49 | 32.49 | 0.19% | 6,683 |
| Sep 29, 2025 | 32.45 | 32.51 | 32.38 | 32.43 | 32.43 | 0.03% | 30,949 |
| Sep 26, 2025 | 32.23 | 32.45 | 32.21 | 32.42 | 32.42 | 0.81% | 10,964 |
| Sep 25, 2025 | 32.12 | 32.24 | 32.07 | 32.16 | 32.16 | -0.03% | 11,272 |
| Sep 24, 2025 | 32.24 | 32.24 | 32.01 | 32.17 | 32.17 | 0.12% | 9,003 |
| Sep 23, 2025 | 32.10 | 32.20 | 32.09 | 32.13 | 32.13 | 0.19% | 20,636 |
| Sep 22, 2025 | 32.13 | 32.19 | 32.04 | 32.07 | 32.07 | -0.47% | 73,323 |
| Sep 19, 2025 | 32.23 | 32.32 | 32.13 | 32.22 | 32.22 | -0.03% | 74,626 |
| Sep 18, 2025 | 32.24 | 32.32 | 32.16 | 32.23 | 32.23 | -0.03% | 115,851 |
| 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 |