Skip to main content
logo
Franklin Templeton ICAV - Franklin Emerging Markets UCITS ETF (ETR:FLXE)
Germany flag Germany · Delayed Price · Currency is EUR
27.30
-0.40 (-1.44%)
Aug 1, 2025, 5:36 PM CET

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.7027.7027.2827.3027.30-1.44%1,861
Jul 31, 202527.7727.7727.7027.7027.70-0.50%1,408
Jul 30, 202527.7827.9227.7127.8427.840.04%1,408
Jul 29, 202527.4927.8327.4927.8327.831.16%2,627
Jul 28, 202527.6627.6627.5027.5127.51-1,213
Jul 25, 202527.5827.6327.4327.5127.51-0.11%724
Jul 24, 202527.6827.6827.5427.5427.54-0.61%133
Jul 23, 202527.8027.8027.5627.7127.710.87%927
Jul 22, 202527.5027.5027.4427.4727.47-0.29%489
Jul 21, 202527.5727.5727.5127.5527.55-0.36%4,086
Jul 18, 202527.7327.7327.6527.6527.65-0.07%501
Jul 17, 202527.5627.7327.5627.6727.671.10%51
Jul 16, 202527.6727.6727.3727.3727.37-0.91%1
Jul 15, 202527.6327.6827.4127.6227.620.33%1,089
Jul 14, 202527.4427.5727.4427.5327.530.51%798
Jul 11, 202527.4127.4127.3327.3927.390.07%25
Jul 10, 202527.3127.3727.3127.3727.370.59%201
Jul 9, 202526.9827.3326.9827.2127.21-0.18%93
Jul 8, 202527.2627.6227.2627.2627.260.26%586
Jul 7, 202527.3227.3227.1327.1927.190.22%386
Jul 4, 202527.0727.1327.0727.1327.13-0.48%55
Jul 3, 202527.0327.3327.0327.2627.260.74%561
Jul 2, 202526.9727.0826.9727.0627.060.63%220
Jul 1, 202527.1527.1526.8026.8926.89-1,022
Jun 30, 202526.8926.9226.7426.8926.89-0.11%857
Jun 27, 202526.9226.9226.8726.9226.92-0.33%6
Jun 26, 202526.9427.0126.9327.0127.010.15%50
Jun 25, 202526.8727.0526.8726.9726.970.04%144
Jun 24, 202526.9727.0426.8826.9626.961.20%1,314
Jun 23, 202526.7826.7826.6426.6426.640.11%699
Jun 20, 202526.6126.8326.6126.6126.610.34%1,310
Jun 19, 202526.5126.6326.5126.5226.52-0.90%2,065
Jun 18, 202526.5226.7626.5226.7626.76-0.41%947
Jun 17, 202527.0227.0226.5826.8726.87-0.67%815
Jun 16, 202527.0227.0526.8027.0527.051.24%381
Jun 13, 202526.5726.7926.5726.7226.72-0.63%876
Jun 12, 202526.9527.0226.7926.8926.89-0.85%876
Jun 11, 202526.9627.1426.9627.1227.120.26%1
Jun 10, 202527.1027.1127.0527.0527.050.11%42
Jun 9, 202527.0127.0226.6027.0227.020.90%1,013
Jun 6, 202526.6626.7826.6626.7826.780.26%1,143
Jun 5, 202526.5926.7126.5926.7126.710.23%778
Jun 4, 202526.5326.7126.5326.6526.650.57%801
Jun 3, 202526.4326.5026.4226.5026.501.03%2
Jun 2, 202526.6326.6326.1626.2326.23-0.38%1,102
May 30, 202526.9126.9126.3226.3326.33-1.05%220
May 29, 202526.5326.8726.5326.6126.61-0.08%70
May 28, 202526.6126.7526.6126.6326.630.19%256
May 27, 202526.5626.5826.4926.5826.58-0.08%103
May 26, 202526.5126.7026.5126.6026.600.26%105