Skip to main content
logo
Franklin Templeton ICAV - Franklin Emerging Markets UCITS ETF (LON:FLXE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
23.77
-0.20 (-0.81%)
Aug 1, 2025, 3:22 PM BST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.9524.6823.0123.7923.79-0.71%475
Jul 31, 202524.1624.1623.9623.9623.96-0.37%30
Jul 30, 202524.0724.1224.0524.0524.05-0.12%110
Jul 29, 202524.1224.1724.0324.0824.080.58%920
Jul 28, 202524.1424.1423.9423.9423.94-0.13%257
Jul 25, 202523.8224.0323.8123.9723.970.13%10
Jul 24, 202523.9223.9923.9223.9423.94-32
Jul 23, 202523.9223.9923.9023.9423.940.34%434
Jul 22, 202523.9123.9123.8623.8623.86-0.13%-
Jul 21, 202524.0324.0323.8923.8923.89-0.29%102
Jul 18, 202524.0024.0123.9123.9623.960.17%142
Jul 17, 202523.8623.9223.8123.9223.920.46%47
Jul 16, 202523.6123.9823.6123.8123.81-0.58%11
Jul 15, 202524.0124.0123.8323.9523.950.13%899
Jul 14, 202523.8423.9823.8423.9223.920.84%479
Jul 11, 202523.8123.8123.6723.7223.720.72%5
Jul 10, 202523.5823.6223.4523.5523.550.43%497
Jul 9, 202523.5324.0423.4523.4523.45-0.30%27
Jul 8, 202523.5623.6323.5223.5223.520.56%2
Jul 7, 202523.5523.5523.3723.3923.39-0.17%272
Jul 4, 202523.5023.5023.3623.4323.43-0.17%66
Jul 3, 202523.4523.4723.4523.4723.470.38%3
Jul 2, 202523.2323.4623.1323.3823.381.21%95
Jul 1, 202523.2423.9622.9823.1023.100.22%385
Jun 30, 202523.7923.7923.0523.0523.050.22%56
Jun 27, 202522.9724.2322.9523.0023.00-0.17%63
Jun 26, 202523.0223.0522.8823.0423.040.13%187
Jun 25, 202523.1323.1323.0023.0123.010.04%1,372
Jun 24, 202522.8823.1322.8823.0023.000.88%799
Jun 23, 202522.9222.9422.8022.8022.800.13%4
Jun 20, 202522.9222.9222.7722.7722.770.53%8
Jun 19, 202522.8722.8722.6522.6522.65-1.18%-
Jun 18, 202522.7122.9222.7122.9222.92-0.04%3
Jun 17, 202522.9622.9622.9322.9322.93-0.30%1
Jun 16, 202522.9723.0022.9723.0023.001.14%49
Jun 13, 202522.8422.8422.6922.7422.74-0.70%4
Jun 12, 202522.9622.9822.9022.9022.90-0.43%6
Jun 11, 202523.6623.6623.0023.0023.000.48%-
Jun 10, 202522.6522.9922.6522.8922.890.79%23
Jun 9, 202522.7522.7522.7122.7122.710.71%81
Jun 6, 202522.4822.6322.4822.5522.550.22%6
Jun 5, 202522.5322.5322.4922.5022.500.31%88
Jun 4, 202522.4822.4922.3922.4322.430.63%534
Jun 3, 202522.3122.3222.2922.2922.290.72%21
Jun 2, 202522.9523.3921.0222.1322.13-0.27%14
May 30, 202521.7923.3221.7922.1922.19-0.72%59
May 29, 202523.5123.5222.3022.3522.35-146
May 28, 202522.4522.4622.3022.3522.350.27%884
May 27, 202522.1322.3522.1322.2922.290.18%1,238
May 23, 202522.4422.4422.2522.2522.25-0.54%1