Franklin FTSE Brazil UCITS ETF - FLXB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.47	22.34	22.34	22.5	22.34	1,548
August 14, 2025	22.55	22.57	22.57	22.62	22.31	9,185
August 13, 2025	22.77	22.57	22.57	22.77	22.54	3,456
August 12, 2025	22.3	22.68	22.68	22.71	22.28	434
August 11, 2025	22.3	22.37	22.37	22.4	22.23	3,225
August 08, 2025	22.34	22.4	22.4	22.5	22.28	3,026
August 07, 2025	22.1	22.26	22.26	22.34	22.04	1,008
August 06, 2025	21.93	22.07	22.07	22.17	21.81	6,327
August 05, 2025	21.74	21.77	21.77	21.81	21.64	712
August 04, 2025	21.38	21.68	21.68	21.83	21.38	1,021
August 01, 2025	21.6	21.57	21.57	21.68	21.42	4,358
July 31, 2025	21.94	21.68	21.68	21.94	21.53	2,493
July 30, 2025	21.5	21.34	21.34	21.5	21.34	881
July 29, 2025	21.26	21.46	21.46	21.47	21.16	1,002
July 28, 2025	21.26	21.21	21.21	21.4	21.11	1,740
July 25, 2025	21.42	21.32	21.32	21.58	21.32	7,283
July 24, 2025	21.65	21.35	21.35	21.67	21.35	1,340
July 23, 2025	21.49	21.55	21.55	21.55	21.3	2,345
July 22, 2025	21.48	21.48	21.48	21.57	21.41	805
July 21, 2025	21.22	21.52	21.52	21.52	21.21	3,042
July 18, 2025	21.84	21.57	21.57	21.94	21.57	6,472
July 17, 2025	21.76	21.87	21.87	21.89	21.72	2,162
July 16, 2025	21.69	21.49	21.49	21.92	21.49	1,633
July 15, 2025	21.74	21.7	21.7	21.91	21.59	10,140
July 14, 2025	21.76	21.66	21.66	21.92	21.65	2,357
July 11, 2025	22.04	21.65	21.65	22.04	21.65	4,395
July 10, 2025	21.75	21.96	21.96	22.05	21.55	24,347
July 09, 2025	22.74	22.47	22.47	22.84	22.43	3,006
July 08, 2025	22.72	22.68	22.68	22.76	22.63	1,730
July 07, 2025	23.14	22.72	22.72	23.16	22.72	8,064
July 04, 2025	23	23.02	23.02	23.06	22.89	9,404
July 03, 2025	22.55	23	23	23.04	22.55	377
July 02, 2025	22.61	22.62	22.62	22.63	22.43	2,997
July 01, 2025	22.62	22.51	22.51	22.62	22.45	806
June 30, 2025	22.24	22.41	22.41	22.41	22.18	3,135
June 27, 2025	22.35	22.17	22.17	22.35	22.09	1,265
June 26, 2025	21.91	22.11	22.11	22.11	21.77	4,560
June 25, 2025	22.33	21.87	21.87	22.37	21.82	2,595
June 24, 2025	22.52	22.5	22.5	22.65	22.29	1,730
June 23, 2025	22.62	22.37	22.37	22.65	22.37	1,523
June 20, 2025	22.85	22.52	22.52	22.88	22.52	1,006
June 19, 2025	22.84	22.75	22.75	22.84	22.75	26
June 18, 2025	22.87	22.87	22.87	22.94	22.78	447
June 17, 2025	22.68	22.82	22.82	22.97	22.68	672
June 16, 2025	22.53	22.83	22.83	22.83	22.36	10,785
June 13, 2025	22.25	22.44	22.44	22.47	22.18	568
June 12, 2025	22.46	22.25	22.25	22.46	22.16	977
June 11, 2025	22.42	22.35	22.35	22.42	22.14	95
June 10, 2025	22.27	22.39	22.39	22.44	22.09	3,474
June 09, 2025	22.53	22.11	22.11	22.53	21.9	1,802
June 06, 2025	22.16	22.21	22.21	22.33	22.11	2,937
June 05, 2025	22.21	22.19	22.19	22.25	22.07	2,594
June 04, 2025	22.22	22.2	22.2	22.57	22.2	930
June 03, 2025	21.93	22.16	22.16	22.16	21.71	1,616
June 02, 2025	21.86	21.96	21.96	22.1	21.68	5,573
May 30, 2025	22.43	21.95	21.95	22.44	21.85	4,500
May 29, 2025	22.86	22.36	22.36	22.86	22.29	1,230
May 28, 2025	22.67	22.36	22.36	22.69	22.34	295
May 27, 2025	22.22	22.58	22.58	22.64	22.22	1,222
May 26, 2025	22.57	22.26	22.26	22.57	22.25	2,343

Franklin FTSE Brazil UCITS ETF (FLXB.DE) XETRA