Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (LON:DVDE)
London · Delayed Price · Currency is GBP · Price in USD 44.78
+0.38 (0.86%)
Last updated: Sep 21, 2026, 4:13 PM GMT
LON:DVDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.24% | - |
| Sep 21, 2026 | 44.82 | 44.84 | 44.78 | 44.78 | 44.78 | 0.86% | 4,183 |
| Sep 18, 2026 | 44.71 | 44.71 | 44.71 | 44.40 | 44.40 | -1.32% | - |
| Sep 17, 2026 | 44.91 | 45.01 | 45.01 | 44.99 | 44.99 | 0.16% | 113 |
| Sep 16, 2026 | 44.88 | 44.90 | 44.86 | 44.92 | 44.92 | 0.31% | 499 |
| Sep 15, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.12% | - |
| Sep 14, 2026 | 44.71 | 44.71 | 44.71 | 44.73 | 44.73 | -0.13% | 2 |
| Sep 11, 2026 | 44.93 | 44.79 | 44.79 | 44.79 | 44.79 | 0.01% | 4 |
| Sep 10, 2026 | 45.00 | 45.00 | 44.79 | 44.79 | 44.79 | -0.13% | 300 |
| Sep 9, 2026 | 44.97 | 44.97 | 44.80 | 44.85 | 44.85 | -0.57% | 3,341 |
| Sep 8, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.18% | - |
| Sep 7, 2026 | 45.27 | 45.27 | 45.27 | 45.18 | 45.18 | -0.21% | 107 |
| Sep 4, 2026 | 45.23 | 45.29 | 45.21 | 45.28 | 45.28 | -0.34% | 1,278 |
| Sep 3, 2026 | 45.45 | 45.45 | 45.29 | 45.43 | 45.43 | 0.72% | 909 |
| Sep 2, 2026 | 45.48 | 45.48 | 44.89 | 45.10 | 45.10 | -0.11% | 10,314 |
| Sep 1, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.44% | - |
| Aug 28, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.17% | - |
| Aug 27, 2026 | 45.33 | 45.36 | 45.25 | 45.27 | 45.27 | -0.74% | 2,787 |
| Aug 26, 2026 | 45.63 | 45.70 | 45.61 | 45.61 | 45.61 | 0.05% | 2,161 |
| Aug 25, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.50% | - |
| Aug 24, 2026 | 45.28 | 45.30 | 45.26 | 45.36 | 45.36 | 0.37% | 1,138 |
| Aug 21, 2026 | 45.04 | 45.12 | 45.04 | 45.20 | 45.20 | 0.53% | 1,000 |
| Aug 20, 2026 | 44.84 | 44.96 | 44.84 | 44.96 | 44.96 | 0.22% | 456 |
| Aug 19, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.50% | - |
| Aug 18, 2026 | 44.64 | 44.78 | 44.64 | 44.64 | 44.64 | -0.08% | 2,083 |
| Aug 17, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.01% | - |
| Aug 14, 2026 | 44.60 | 44.60 | 44.60 | 44.67 | 44.67 | 0.61% | 168 |
| Aug 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.12% | - |
| Aug 12, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.03% | - |
| Aug 11, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.22% | - |
| Aug 10, 2026 | 44.80 | 44.80 | 44.58 | 44.43 | 44.43 | -0.28% | 252 |
| Aug 7, 2026 | 44.77 | 44.77 | 44.77 | 44.55 | 44.55 | 0.24% | - |
| Aug 6, 2026 | 44.62 | 44.62 | 44.62 | 44.45 | 44.45 | 0.23% | 131 |
| Aug 5, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.23% | 14,300 |
| Aug 4, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.14% | 17,000 |
| Aug 3, 2026 | 44.37 | 44.37 | 44.37 | 44.19 | 44.19 | -0.28% | 1 |
| Jul 31, 2026 | 44.40 | 44.40 | 44.36 | 44.31 | 44.31 | -0.77% | 1,204 |
| Jul 30, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.37% | - |
| Jul 29, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.51% | - |
| Jul 28, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.66% | - |
| Jul 27, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.08% | - |
| Jul 24, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.46% | - |
| Jul 23, 2026 | 44.06 | 44.06 | 44.06 | 43.75 | 43.75 | -0.80% | - |
| Jul 22, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.75% | - |
| Jul 21, 2026 | 43.80 | 43.80 | 43.80 | 43.77 | 43.77 | 0.18% | - |
| Jul 20, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.94% | - |
| Jul 17, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.90% | - |
| Jul 16, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.15% | - |
| Jul 15, 2026 | 43.70 | 43.71 | 43.70 | 43.78 | 43.78 | -0.57% | 500 |
| Jul 14, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.95% | - |