Franklin Templeton ICAV - Franklin European Quality Dividend UCITS ETF (SWX:FLXD)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 37.01
-0.15 (-0.40%)
At close: Sep 22, 2026
SWX:FLXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.40% | 2,900 |
| Sep 21, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.75% | 1,850 |
| Sep 18, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.19% | 3,201 |
| Sep 17, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.88% | - |
| Sep 16, 2026 | 36.77 | 37.00 | 36.77 | 37.00 | 37.00 | 0.18% | 270 |
| Sep 15, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.12% | - |
| Sep 14, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.33% | - |
| Sep 11, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.11% | 15,420 |
| Sep 10, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.16% | 96 |
| Sep 9, 2026 | 37.09 | 37.09 | 36.89 | 36.89 | 36.67 | -0.89% | 1,494 |
| Sep 8, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.00 | -0.11% | - |
| Sep 7, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.04 | -0.27% | - |
| Sep 4, 2026 | 37.40 | 37.40 | 37.36 | 37.36 | 37.14 | -0.35% | 1,341 |
| Sep 3, 2026 | 37.41 | 37.49 | 37.41 | 37.49 | 37.27 | 0.54% | 603 |
| Sep 2, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.07 | -0.19% | 27 |
| Sep 1, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.14 | -0.49% | 45,767 |
| Aug 31, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.32 | 0.35% | 27 |
| Aug 28, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.19 | 0.32% | - |
| Aug 27, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.07 | -0.86% | - |
| Aug 26, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.40 | 0.49% | 200 |
| Aug 25, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.21 | 0.54% | 55 |
| Aug 24, 2026 | 37.15 | 37.23 | 37.15 | 37.23 | 37.01 | 0.42% | 8,438 |
| Aug 21, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 36.86 | 0.42% | 768 |
| Aug 20, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.71 | - | 277 |
| Aug 19, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.71 | 0.11% | 1 |
| Aug 18, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.67 | 0.68% | - |
| Aug 17, 2026 | 36.91 | 36.91 | 36.63 | 36.63 | 36.42 | -0.81% | 2,848 |
| Aug 14, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.72 | 0.31% | - |
| Aug 13, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.60 | 0.05% | - |
| Aug 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.58 | 0.12% | 685 |
| Aug 11, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.54 | 0.44% | 200 |
| Aug 10, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.38 | -0.97% | 555 |
| Aug 7, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.74 | - | - |
| Aug 6, 2026 | 37.00 | 37.00 | 36.95 | 36.95 | 36.74 | 0.68% | 328 |
| Aug 5, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.49 | - | - |
| Aug 4, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.49 | -0.26% | 150 |
| Aug 3, 2026 | 36.84 | 36.84 | 36.78 | 36.80 | 36.58 | -1.12% | 790 |
| Jul 31, 2026 | 37.42 | 37.42 | 37.21 | 37.21 | 36.99 | 0.24% | 911 |
| Jul 30, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 36.90 | 0.13% | 327 |
| Jul 29, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 36.85 | -0.12% | 317 |
| Jul 28, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 36.90 | 0.50% | - |
| Jul 27, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.72 | 0.24% | 257 |
| Jul 24, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.63 | 0.18% | 132 |
| Jul 23, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.56 | -0.39% | - |
| Jul 22, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.71 | 0.49% | - |
| Jul 21, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.53 | -0.41% | - |
| Jul 20, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.68 | 0.38% | 145 |
| Jul 17, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.54 | 0.51% | 49 |
| Jul 16, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.35 | -0.34% | - |
| Jul 15, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.48 | 0.31% | 225 |