Franklin Templeton ICAV - Franklin U.S. Dividend Tilt UCITS ETF (ETR:UDVD)
Germany · Delayed Price · Currency is EUR 30.11
+0.21 (0.70%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:UDVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.08 | 30.11 | 30.06 | 30.11 | 30.11 | 0.70% | - |
| Sep 21, 2026 | 29.73 | 29.90 | 29.72 | 29.90 | 29.90 | 1.30% | 280 |
| Sep 18, 2026 | 29.63 | 29.63 | 29.51 | 29.51 | 29.51 | 0.10% | 10 |
| Sep 17, 2026 | 29.38 | 29.48 | 29.38 | 29.48 | 29.48 | 0.67% | - |
| Sep 16, 2026 | 29.24 | 29.29 | 29.24 | 29.29 | 29.29 | 0.36% | - |
| Sep 15, 2026 | 29.23 | 29.27 | 29.18 | 29.18 | 29.18 | -0.44% | 14 |
| Sep 14, 2026 | 29.27 | 29.33 | 29.27 | 29.31 | 29.31 | -0.32% | - |
| Sep 11, 2026 | 29.16 | 29.41 | 29.16 | 29.41 | 29.41 | 1.13% | - |
| Sep 10, 2026 | 29.22 | 29.22 | 29.08 | 29.08 | 29.08 | -0.36% | - |
| Sep 9, 2026 | 29.41 | 29.41 | 29.21 | 29.27 | 29.18 | -0.80% | 198 |
| Sep 8, 2026 | 29.49 | 29.53 | 29.49 | 29.51 | 29.41 | -0.17% | 203 |
| Sep 7, 2026 | 29.59 | 29.59 | 29.51 | 29.56 | 29.46 | 0.10% | - |
| Sep 4, 2026 | 29.65 | 29.68 | 29.53 | 29.53 | 29.43 | -0.32% | - |
| Sep 3, 2026 | 29.37 | 29.62 | 29.37 | 29.62 | 29.53 | 0.66% | - |
| Sep 2, 2026 | 29.34 | 29.44 | 29.27 | 29.43 | 29.34 | 0.26% | 15 |
| Sep 1, 2026 | 29.48 | 29.48 | 29.33 | 29.35 | 29.26 | -0.02% | - |
| Aug 31, 2026 | 29.53 | 29.55 | 29.36 | 29.36 | 29.27 | -1.33% | 2 |
| Aug 28, 2026 | 29.51 | 29.75 | 29.49 | 29.75 | 29.66 | 1.02% | 23 |
| Aug 27, 2026 | 29.36 | 29.45 | 29.36 | 29.45 | 29.36 | 0.65% | - |
| Aug 26, 2026 | 29.21 | 29.30 | 29.21 | 29.26 | 29.17 | 0.22% | 301 |
| Aug 25, 2026 | 29.25 | 29.28 | 29.20 | 29.20 | 29.11 | 0.17% | 24 |
| Aug 24, 2026 | 29.13 | 29.15 | 29.13 | 29.15 | 29.06 | -0.32% | - |
| Aug 21, 2026 | 29.10 | 29.24 | 29.10 | 29.24 | 29.15 | 0.02% | - |
| Aug 20, 2026 | 29.37 | 29.37 | 29.24 | 29.24 | 29.15 | -0.66% | - |
| Aug 19, 2026 | 29.51 | 29.51 | 29.43 | 29.43 | 29.34 | -0.42% | - |
| Aug 18, 2026 | 29.68 | 29.68 | 29.56 | 29.56 | 29.46 | -1.07% | 25 |
| Aug 17, 2026 | 29.94 | 30.00 | 29.88 | 29.88 | 29.78 | -0.02% | 5 |
| Aug 14, 2026 | 30.07 | 30.07 | 29.88 | 29.88 | 29.79 | -0.52% | - |
| Aug 13, 2026 | 29.93 | 30.04 | 29.91 | 30.04 | 29.94 | 0.77% | - |
| Aug 12, 2026 | 29.78 | 29.83 | 29.78 | 29.81 | 29.71 | 0.12% | - |
| Aug 11, 2026 | 29.72 | 29.85 | 29.72 | 29.77 | 29.68 | -0.03% | 7 |
| Aug 10, 2026 | 29.82 | 29.82 | 29.77 | 29.78 | 29.69 | - | - |
| Aug 7, 2026 | 29.69 | 29.78 | 29.65 | 29.78 | 29.69 | 0.32% | 177 |
| Aug 6, 2026 | 29.76 | 29.76 | 29.63 | 29.69 | 29.59 | -0.18% | 119 |
| Aug 5, 2026 | 29.90 | 29.90 | 29.74 | 29.74 | 29.65 | 0.15% | 200 |
| Aug 4, 2026 | 29.40 | 29.70 | 29.39 | 29.70 | 29.60 | 1.59% | 17 |
| Aug 3, 2026 | 28.99 | 29.23 | 28.99 | 29.23 | 29.14 | 1.86% | 175 |
| Jul 31, 2026 | 28.80 | 28.87 | 28.70 | 28.70 | 28.61 | 0.83% | 32 |
| Jul 30, 2026 | 28.47 | 28.48 | 28.46 | 28.46 | 28.37 | -0.96% | 17 |
| Jul 29, 2026 | 29.00 | 29.03 | 28.74 | 28.74 | 28.65 | -0.86% | 399 |
| Jul 28, 2026 | 28.91 | 28.99 | 28.91 | 28.99 | 28.90 | 0.36% | - |
| Jul 27, 2026 | 29.17 | 29.23 | 28.88 | 28.88 | 28.79 | -0.72% | 13 |
| Jul 24, 2026 | 28.95 | 29.09 | 28.95 | 29.09 | 29.00 | 0.57% | - |
| Jul 23, 2026 | 29.13 | 29.18 | 28.93 | 28.93 | 28.84 | -1.35% | - |
| Jul 22, 2026 | 29.17 | 29.32 | 29.17 | 29.32 | 29.23 | 0.27% | 5 |
| Jul 21, 2026 | 29.11 | 29.24 | 29.11 | 29.24 | 29.15 | 0.39% | 55 |
| Jul 20, 2026 | 28.98 | 29.13 | 28.98 | 29.13 | 29.04 | 0.31% | - |
| Jul 17, 2026 | 28.98 | 29.07 | 28.98 | 29.04 | 28.95 | -1.14% | 61 |
| Jul 16, 2026 | 29.32 | 29.37 | 29.27 | 29.37 | 29.28 | 0.05% | - |
| Jul 15, 2026 | 29.39 | 29.42 | 29.36 | 29.36 | 29.27 | 0.17% | - |