Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (ETR:FLXD)
Germany · Delayed Price · Currency is EUR 36.54
-0.26 (-0.71%)
Sep 23, 2026, 1:20 PM CET
ETR:FLXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36.84 | 36.84 | 36.61 | 36.63 | - | -0.46% | 4,395 |
| Sep 22, 2026 | 37.14 | 37.14 | 36.80 | 36.80 | 36.80 | -0.94% | 9,521 |
| Sep 21, 2026 | 36.97 | 37.27 | 36.91 | 37.15 | 37.15 | 0.75% | 41,900 |
| Sep 18, 2026 | 37.19 | 37.20 | 36.85 | 36.88 | 36.88 | -1.28% | 24,385 |
| Sep 17, 2026 | 37.21 | 37.37 | 37.16 | 37.36 | 37.36 | 0.66% | 5,926 |
| Sep 16, 2026 | 37.06 | 37.16 | 36.99 | 37.11 | 37.11 | 0.47% | 33,175 |
| Sep 15, 2026 | 36.77 | 36.99 | 36.67 | 36.94 | 36.94 | 0.01% | 15,374 |
| Sep 14, 2026 | 36.95 | 37.07 | 36.88 | 36.93 | 36.93 | 0.52% | 10,704 |
| Sep 11, 2026 | 36.75 | 36.97 | 36.74 | 36.74 | 36.74 | 0.19% | 14,237 |
| Sep 10, 2026 | 36.91 | 36.92 | 36.67 | 36.67 | 36.67 | -0.36% | 8,129 |
| Sep 9, 2026 | 37.09 | 37.15 | 36.87 | 37.02 | 36.80 | -0.47% | 10,271 |
| Sep 8, 2026 | 37.22 | 37.23 | 37.06 | 37.19 | 36.97 | -0.07% | 21,121 |
| Sep 7, 2026 | 37.35 | 37.35 | 37.22 | 37.22 | 37.00 | -0.36% | 8,595 |
| Sep 4, 2026 | 37.33 | 37.43 | 37.31 | 37.35 | 37.13 | -0.32% | 18,230 |
| Sep 3, 2026 | 37.34 | 37.52 | 37.32 | 37.47 | 37.25 | 0.56% | 46,354 |
| Sep 2, 2026 | 37.50 | 37.50 | 37.20 | 37.26 | 37.04 | -0.19% | 8,060 |
| Sep 1, 2026 | 37.51 | 37.51 | 37.22 | 37.33 | 37.11 | -0.04% | 27,480 |
| Aug 31, 2026 | 37.52 | 37.59 | 37.35 | 37.35 | 37.13 | -0.24% | 13,506 |
| Aug 28, 2026 | 37.54 | 37.58 | 37.38 | 37.44 | 37.22 | 0.42% | 11,229 |
| Aug 27, 2026 | 37.38 | 37.40 | 37.21 | 37.28 | 37.06 | -0.53% | 10,748 |
| Aug 26, 2026 | 37.42 | 37.58 | 37.38 | 37.48 | 37.26 | 0.07% | 10,201 |
| Aug 25, 2026 | 37.35 | 37.48 | 37.33 | 37.46 | 37.24 | 0.66% | 10,129 |
| Aug 24, 2026 | 37.20 | 37.25 | 37.14 | 37.21 | 36.99 | 0.20% | 26,240 |
| Aug 21, 2026 | 36.93 | 37.18 | 36.93 | 37.14 | 36.92 | 0.76% | 15,975 |
| Aug 20, 2026 | 36.86 | 36.95 | 36.81 | 36.86 | 36.64 | 0.08% | 5,527 |
| Aug 19, 2026 | 37.00 | 37.00 | 36.83 | 36.83 | 36.61 | -0.26% | 11,247 |
| Aug 18, 2026 | 36.97 | 37.08 | 36.92 | 36.92 | 36.71 | 0.01% | 10,502 |
| Aug 17, 2026 | 37.05 | 37.08 | 36.92 | 36.92 | 36.70 | -0.12% | 19,659 |
| Aug 14, 2026 | 36.88 | 36.98 | 36.80 | 36.96 | 36.75 | 0.33% | 14,757 |
| Aug 13, 2026 | 36.90 | 36.94 | 36.81 | 36.84 | 36.63 | 0.11% | 7,687 |
| Aug 12, 2026 | 36.81 | 36.87 | 36.75 | 36.80 | 36.59 | - | 11,104 |
| Aug 11, 2026 | 36.93 | 36.93 | 36.78 | 36.80 | 36.59 | -0.03% | 3,548 |
| Aug 10, 2026 | 36.93 | 36.93 | 36.73 | 36.81 | 36.60 | -0.32% | 11,500 |
| Aug 7, 2026 | 37.00 | 37.06 | 36.82 | 36.93 | 36.72 | 0.04% | 13,509 |
| Aug 6, 2026 | 36.94 | 37.06 | 36.87 | 36.92 | 36.70 | 0.59% | 18,906 |
| Aug 5, 2026 | 36.85 | 36.94 | 36.66 | 36.70 | 36.49 | - | 19,611 |
| Aug 4, 2026 | 36.85 | 36.91 | 36.70 | 36.70 | 36.49 | -0.05% | 14,470 |
| Aug 3, 2026 | 36.93 | 36.93 | 36.65 | 36.72 | 36.51 | -0.29% | 28,178 |
| Jul 31, 2026 | 37.12 | 37.13 | 36.75 | 36.83 | 36.61 | -0.71% | 20,678 |
| Jul 30, 2026 | 37.15 | 37.27 | 37.05 | 37.09 | 36.88 | 0.01% | 24,373 |
| Jul 29, 2026 | 37.12 | 37.25 | 36.90 | 37.09 | 36.87 | -0.12% | 7,739 |
| Jul 28, 2026 | 37.03 | 37.18 | 37.03 | 37.13 | 36.92 | 0.56% | 8,967 |
| Jul 27, 2026 | 36.92 | 37.04 | 36.77 | 36.93 | 36.71 | -0.04% | 13,556 |
| Jul 24, 2026 | 36.82 | 36.94 | 36.75 | 36.94 | 36.73 | 0.42% | 10,832 |
| Jul 23, 2026 | 36.82 | 36.94 | 36.69 | 36.79 | 36.57 | -0.43% | 8,852 |
| Jul 22, 2026 | 36.70 | 37.12 | 36.70 | 36.95 | 36.73 | 0.79% | 17,786 |
| Jul 21, 2026 | 36.63 | 36.67 | 36.52 | 36.66 | 36.44 | 0.12% | 14,651 |
| Jul 20, 2026 | 36.86 | 36.86 | 36.55 | 36.61 | 36.40 | -0.81% | 13,335 |
| Jul 17, 2026 | 36.54 | 36.91 | 36.51 | 36.91 | 36.70 | 1.10% | 9,417 |
| Jul 16, 2026 | 36.38 | 36.53 | 36.19 | 36.51 | 36.30 | -0.21% | 16,229 |