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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	23.89	24.11	24.11	24.17	23.89	3,348
September 26, 2025	23.93	23.91	23.91	23.95	23.83	2,283
September 25, 2025	24.34	24.07	24.07	24.34	23.87	4,318
September 24, 2025	24.32	24.12	24.12	24.36	24.12	5,701
September 23, 2025	23.82	24.16	24.16	24.16	23.7	2,376
September 22, 2025	24.05	23.67	23.67	24.08	23.55	5,008
September 19, 2025	23.95	23.98	23.98	24.07	23.87	1,256
September 18, 2025	23.99	23.95	23.95	24.1	23.93	1,055
September 17, 2025	23.65	23.77	23.77	23.83	23.65	2,541
September 16, 2025	23.72	23.61	23.61	23.76	23.56	4,450
September 15, 2025	23.49	23.65	23.65	23.65	23.28	347
September 12, 2025	23.18	23.42	23.42	23.48	23.18	633
September 11, 2025	23.36	23.47	23.47	23.54	23.24	5,912
September 10, 2025	23.12	23.2	23.2	23.31	23.01	2,576
September 09, 2025	22.91	23.01	23.01	23.09	22.91	241
September 08, 2025	23.31	22.9	22.9	23.31	22.86	1,481
September 05, 2025	22.99	23.14	23.14	23.39	22.92	2,889
September 04, 2025	22.78	22.8	22.8	22.85	22.73	3,917
September 03, 2025	22.68	22.71	22.71	22.87	22.68	3,747
September 02, 2025	23.04	22.74	22.74	23.04	22.74	1,768
September 01, 2025	23.12	22.96	22.96	23.12	22.95	1,411
August 29, 2025	23.18	23.1	23.1	23.19	23.03	1,689
August 28, 2025	22.86	23.17	23.17	23.18	22.84	1,943
August 27, 2025	22.44	22.62	22.62	22.67	22.44	345
August 26, 2025	22.7	22.4	22.4	22.72	22.4	2,639
August 25, 2025	22.53	22.63	22.63	22.63	22.46	1,804
August 22, 2025	22.03	22.45	22.45	22.47	21.87	5,641
August 21, 2025	21.96	21.8	21.8	21.96	21.77	2,001
August 20, 2025	21.79	21.87	21.87	21.91	21.77	8,026
August 19, 2025	22.52	21.75	21.75	22.52	21.75	2,388
August 18, 2025	22.39	22.58	22.58	22.58	22.36	984
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

Franklin FTSE Brazil UCITS ETF (FLXB.DE) XETRA