Franklin Templeton ICAV - Franklin U.S. Equity UCITS ETF (ETR:FLXU)
Germany · Delayed Price · Currency is EUR 68.43
+0.12 (0.18%)
Sep 23, 2026, 1:12 PM CET
ETR:FLXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68.50 | 68.50 | 68.43 | 68.43 | - | 0.18% | 21 |
| Sep 22, 2026 | 68.32 | 68.32 | 68.27 | 68.31 | 68.31 | 0.57% | - |
| Sep 21, 2026 | 67.66 | 67.92 | 67.66 | 67.92 | 67.92 | 1.12% | 1 |
| Sep 18, 2026 | 67.39 | 67.39 | 67.17 | 67.17 | 67.17 | 0.22% | - |
| Sep 17, 2026 | 66.84 | 67.02 | 66.84 | 67.02 | 67.02 | 0.62% | - |
| Sep 16, 2026 | 66.40 | 66.61 | 66.40 | 66.61 | 66.61 | 0.71% | 38 |
| Sep 15, 2026 | 66.35 | 66.41 | 66.14 | 66.14 | 66.14 | -0.53% | 25 |
| Sep 14, 2026 | 66.53 | 66.57 | 66.40 | 66.49 | 66.49 | -0.78% | 1 |
| Sep 11, 2026 | 66.34 | 67.01 | 66.34 | 67.01 | 67.01 | 1.39% | 7 |
| Sep 10, 2026 | 66.41 | 66.41 | 66.09 | 66.09 | 66.09 | -0.27% | - |
| Sep 9, 2026 | 66.66 | 66.66 | 66.27 | 66.27 | 66.27 | -0.81% | - |
| Sep 8, 2026 | 66.79 | 66.81 | 66.69 | 66.81 | 66.81 | 0.19% | 44 |
| Sep 7, 2026 | 66.78 | 66.78 | 66.64 | 66.68 | 66.68 | -0.18% | 172 |
| Sep 4, 2026 | 67.02 | 67.03 | 66.80 | 66.80 | 66.80 | -0.27% | - |
| Sep 3, 2026 | 66.34 | 66.98 | 66.33 | 66.98 | 66.98 | 0.78% | 6 |
| Sep 2, 2026 | 66.26 | 66.46 | 66.07 | 66.46 | 66.46 | 0.42% | - |
| Sep 1, 2026 | 66.51 | 66.51 | 66.00 | 66.18 | 66.18 | 0.05% | 202 |
| Aug 31, 2026 | 66.69 | 66.69 | 66.15 | 66.15 | 66.15 | -1.46% | - |
| Aug 28, 2026 | 66.84 | 67.17 | 66.78 | 67.13 | 67.13 | 0.64% | 22 |
| Aug 27, 2026 | 66.62 | 66.81 | 66.62 | 66.70 | 66.70 | 0.50% | - |
| Aug 26, 2026 | 66.31 | 66.52 | 66.23 | 66.37 | 66.37 | 0.23% | 68 |
| Aug 25, 2026 | 66.39 | 66.45 | 66.22 | 66.22 | 66.22 | 0.26% | - |
| Aug 24, 2026 | 65.99 | 66.05 | 65.87 | 66.05 | 66.05 | -0.32% | 53 |
| Aug 21, 2026 | 66.00 | 66.26 | 66.00 | 66.26 | 66.26 | 0.03% | 8 |
| Aug 20, 2026 | 66.60 | 66.60 | 66.24 | 66.24 | 66.24 | -0.75% | 2 |
| Aug 19, 2026 | 66.94 | 67.07 | 66.74 | 66.74 | 66.74 | -0.48% | 17 |
| Aug 18, 2026 | 67.50 | 67.50 | 67.06 | 67.06 | 67.06 | -1.18% | - |
| Aug 17, 2026 | 67.84 | 67.93 | 67.57 | 67.86 | 67.86 | 0.40% | 206 |
| Aug 14, 2026 | 67.97 | 67.97 | 67.59 | 67.59 | 67.59 | -0.88% | - |
| Aug 13, 2026 | 68.07 | 68.19 | 68.01 | 68.19 | 68.19 | 0.46% | - |
| Aug 12, 2026 | 67.67 | 67.96 | 67.67 | 67.88 | 67.88 | 0.24% | 172 |
| Aug 11, 2026 | 67.81 | 68.05 | 67.72 | 67.72 | 67.72 | -0.18% | - |
| Aug 10, 2026 | 68.05 | 68.05 | 67.84 | 67.84 | 67.84 | -0.06% | - |
| Aug 7, 2026 | 67.63 | 67.88 | 67.63 | 67.88 | 67.88 | 0.31% | 21 |
| Aug 6, 2026 | 67.82 | 67.85 | 67.67 | 67.67 | 67.67 | -0.32% | - |
| Aug 5, 2026 | 68.16 | 68.21 | 67.89 | 67.89 | 67.89 | 0.43% | 19 |
| Aug 4, 2026 | 66.86 | 67.60 | 66.75 | 67.60 | 67.60 | 1.55% | 282 |
| Aug 3, 2026 | 66.30 | 66.57 | 66.09 | 66.57 | 66.57 | 1.62% | 163 |
| Jul 31, 2026 | 65.60 | 65.82 | 65.51 | 65.51 | 65.51 | 0.99% | 1,079 |
| Jul 30, 2026 | 64.78 | 64.90 | 64.68 | 64.87 | 64.87 | -0.73% | 342 |
| Jul 29, 2026 | 66.04 | 66.21 | 65.35 | 65.35 | 65.35 | -1.04% | 47 |
| Jul 28, 2026 | 66.21 | 66.32 | 66.04 | 66.04 | 66.04 | 0.08% | 171 |
| Jul 27, 2026 | 67.01 | 67.18 | 65.99 | 65.99 | 65.99 | -1.15% | 172 |
| Jul 24, 2026 | 66.49 | 66.76 | 66.49 | 66.76 | 66.76 | 0.45% | 49 |
| Jul 23, 2026 | 66.87 | 66.93 | 66.46 | 66.46 | 66.46 | -1.32% | - |
| Jul 22, 2026 | 66.77 | 67.35 | 66.77 | 67.35 | 67.35 | 0.49% | 24 |
| Jul 21, 2026 | 66.67 | 67.02 | 66.63 | 67.02 | 67.02 | 0.54% | 280 |
| Jul 20, 2026 | 66.36 | 66.85 | 66.36 | 66.66 | 66.66 | 0.48% | 6 |
| Jul 17, 2026 | 66.28 | 66.40 | 65.99 | 66.34 | 66.34 | -1.37% | 482 |
| Jul 16, 2026 | 67.30 | 67.32 | 66.95 | 67.26 | 67.26 | 0.09% | 683 |