Franklin Templeton ICAV - Franklin S&P 500 Screened UCITS ETF (ETR:FSPU)
Germany · Delayed Price · Currency is EUR 32.06
+0.18 (0.56%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FSPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32.04 | 32.06 | 32.04 | 32.06 | 32.06 | 0.56% | 126 |
| Sep 21, 2026 | 31.78 | 31.88 | 31.78 | 31.88 | 31.88 | 0.89% | - |
| Sep 18, 2026 | 31.69 | 31.71 | 31.60 | 31.60 | 31.60 | 0.03% | 2 |
| Sep 17, 2026 | 31.57 | 31.59 | 31.57 | 31.59 | 31.59 | 0.57% | - |
| Sep 16, 2026 | 31.42 | 31.42 | 31.39 | 31.41 | 31.41 | 0.29% | 4 |
| Sep 15, 2026 | 31.40 | 31.44 | 31.32 | 31.32 | 31.32 | -0.45% | - |
| Sep 14, 2026 | 31.44 | 31.46 | 31.40 | 31.46 | 31.46 | -0.03% | 10 |
| Sep 11, 2026 | 31.32 | 31.47 | 31.32 | 31.47 | 31.47 | 0.95% | - |
| Sep 10, 2026 | 31.36 | 31.36 | 31.17 | 31.17 | 31.17 | -0.42% | - |
| Sep 9, 2026 | 31.41 | 31.41 | 31.30 | 31.30 | 31.30 | -0.84% | - |
| Sep 8, 2026 | 31.67 | 31.69 | 31.57 | 31.57 | 31.57 | -0.54% | - |
| Sep 7, 2026 | 31.78 | 31.78 | 31.71 | 31.74 | 31.74 | -0.02% | - |
| Sep 4, 2026 | 31.92 | 31.92 | 31.74 | 31.74 | 31.74 | -0.47% | - |
| Sep 3, 2026 | 31.64 | 31.89 | 31.64 | 31.89 | 31.89 | 0.60% | - |
| Sep 2, 2026 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 0.36% | - |
| Sep 1, 2026 | 31.71 | 31.71 | 31.58 | 31.59 | 31.59 | -0.09% | - |
| Aug 31, 2026 | 31.76 | 31.76 | 31.62 | 31.62 | 31.62 | -1.17% | - |
| Aug 28, 2026 | 31.74 | 31.99 | 31.74 | 31.99 | 31.99 | 0.96% | 4 |
| Aug 27, 2026 | 31.68 | 31.69 | 31.68 | 31.69 | 31.69 | 0.60% | - |
| Aug 26, 2026 | 31.47 | 31.50 | 31.42 | 31.50 | 31.50 | 0.21% | 11 |
| Aug 25, 2026 | 31.50 | 31.51 | 31.43 | 31.43 | 31.43 | 0.14% | - |
| Aug 24, 2026 | 31.39 | 31.44 | 31.38 | 31.39 | 31.39 | -0.17% | 10 |
| Aug 21, 2026 | 31.26 | 31.44 | 31.26 | 31.44 | 31.44 | 0.03% | 5 |
| Aug 20, 2026 | 31.53 | 31.53 | 31.39 | 31.43 | 31.43 | -0.71% | 30 |
| Aug 19, 2026 | 31.61 | 31.66 | 31.61 | 31.66 | 31.66 | -0.13% | - |
| Aug 18, 2026 | 31.73 | 31.73 | 31.70 | 31.70 | 31.70 | -0.66% | - |
| Aug 17, 2026 | 31.95 | 31.96 | 31.91 | 31.91 | 31.91 | -0.16% | - |
| Aug 14, 2026 | 32.14 | 32.14 | 31.96 | 31.96 | 31.96 | -0.34% | - |
| Aug 13, 2026 | 32.01 | 32.17 | 32.01 | 32.07 | 32.07 | 0.47% | 29 |
| Aug 12, 2026 | 31.91 | 31.94 | 31.91 | 31.92 | 31.92 | 0.02% | - |
| Aug 11, 2026 | 31.86 | 31.99 | 31.86 | 31.91 | 31.91 | 0.06% | 1 |
| Aug 10, 2026 | 31.91 | 31.96 | 31.87 | 31.89 | 31.89 | - | 933 |
| Aug 7, 2026 | 31.80 | 31.89 | 31.80 | 31.89 | 31.89 | 0.39% | - |
| Aug 6, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.13% | 34 |
| Aug 5, 2026 | 31.88 | 31.88 | 31.81 | 31.81 | 31.81 | 0.46% | - |
| Aug 4, 2026 | 31.40 | 31.66 | 31.36 | 31.66 | 31.66 | 1.18% | - |
| Aug 3, 2026 | 31.06 | 31.29 | 31.06 | 31.29 | 31.29 | 1.94% | - |
| Jul 31, 2026 | 30.76 | 30.88 | 30.70 | 30.70 | 30.70 | 0.89% | - |
| Jul 30, 2026 | 30.58 | 30.58 | 30.43 | 30.43 | 30.43 | -1.23% | - |
| Jul 29, 2026 | 31.03 | 31.06 | 30.81 | 30.81 | 30.81 | -0.71% | 1 |
| Jul 28, 2026 | 30.87 | 31.03 | 30.87 | 31.03 | 31.03 | 0.62% | - |
| Jul 27, 2026 | 31.03 | 31.05 | 30.84 | 30.84 | 30.84 | -0.45% | - |
| Jul 24, 2026 | 30.74 | 30.98 | 30.74 | 30.98 | 30.98 | 0.72% | 25 |
| Jul 23, 2026 | 30.94 | 31.01 | 30.76 | 30.76 | 30.76 | -1.22% | - |
| Jul 22, 2026 | 30.95 | 31.14 | 30.95 | 31.14 | 31.14 | 0.24% | - |
| Jul 21, 2026 | 30.99 | 31.06 | 30.97 | 31.06 | 31.06 | 0.03% | - |
| Jul 20, 2026 | 30.87 | 31.05 | 30.87 | 31.05 | 31.05 | 0.27% | - |
| Jul 17, 2026 | 31.02 | 31.02 | 30.97 | 30.97 | 30.97 | -0.90% | - |
| Jul 16, 2026 | 31.17 | 31.25 | 31.12 | 31.25 | 31.25 | 0.14% | - |
| Jul 15, 2026 | 31.20 | 31.22 | 31.20 | 31.20 | 31.20 | 0.35% | - |