Franklin FTSE China UCITS ETF - FLXC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.22	28.2	28.2	28.25	28.13	6,016
December 03, 2025	28.11	28.13	28.13	28.19	28	10,053
December 02, 2025	28.53	28.39	28.39	28.57	28.37	5,028
December 01, 2025	28.49	28.64	28.64	28.66	28.42	20,355
November 28, 2025	28.43	28.49	28.49	28.55	28.36	28,351
November 27, 2025	28.37	28.37	28.37	28.4	28.34	12,455
November 26, 2025	28.48	28.44	28.44	28.62	28.4	33,361
November 25, 2025	28.66	28.5	28.5	28.79	28.44	42,221
November 24, 2025	28.32	28.47	28.47	28.51	28.24	24,960
November 21, 2025	27.77	27.96	27.96	27.99	27.7	22,695
November 20, 2025	28.66	28.41	28.41	28.74	28.41	20,320
November 19, 2025	28.52	28.47	28.47	28.66	28.47	15,550
November 18, 2025	28.57	28.65	28.65	28.7	28.5	21,735
November 17, 2025	29.09	28.99	28.99	29.12	28.94	18,605
November 14, 2025	29.25	29.4	29.4	29.4	29	45,885
November 13, 2025	29.85	29.46	29.46	29.98	29.45	11,828
November 12, 2025	29.72	29.54	29.54	29.78	29.5	43,325
November 11, 2025	29.66	29.63	29.63	29.71	29.6	36,115
November 10, 2025	29.63	29.52	29.52	29.72	29.52	39,236
November 07, 2025	29.32	28.94	28.94	29.32	28.9	15,929
November 06, 2025	29.62	29.33	29.33	29.71	29.33	14,981
November 05, 2025	29.09	29.26	29.26	29.31	29.08	9,552
November 04, 2025	29.05	29.19	29.19	29.24	28.94	12,938
November 03, 2025	29.35	29.31	29.31	29.45	29.24	13,076
October 31, 2025	29.19	29.31	29.31	29.32	29.07	15,425
October 30, 2025	29.6	29.64	29.64	29.66	29.55	25,675
October 29, 2025	29.8	29.9	29.9	29.99	29.8	19,242
October 28, 2025	29.52	29.59	29.59	29.65	29.47	66,264
October 27, 2025	29.85	29.97	29.97	29.98	29.83	17,946
October 24, 2025	29.36	29.5	29.5	29.5	29.36	9,548
October 23, 2025	29.16	29.32	29.32	29.32	29.07	35,440
October 22, 2025	28.94	28.88	28.88	29.09	28.81	12,218
October 21, 2025	29.26	29.05	29.05	29.26	29	12,253
October 20, 2025	28.78	29.15	29.15	29.15	28.74	53,595
October 17, 2025	28.04	28.63	28.63	28.76	27.94	36,571
October 16, 2025	28.91	28.98	28.98	29.05	28.9	13,568
October 15, 2025	29	28.97	28.97	29.07	28.88	20,153
October 14, 2025	28.58	28.77	28.77	28.79	28.48	65,615
October 13, 2025	28.83	29.17	29.17	29.26	28.83	96,525
October 10, 2025	29.64	28.4	28.4	29.76	28.4	23,860
October 09, 2025	30.21	29.94	29.94	30.25	29.86	38,325
October 08, 2025	29.94	30.03	30.03	30.12	29.92	46,846
October 07, 2025	30.17	30.02	30.02	30.3	30.02	12,395
October 06, 2025	30	30.15	30.15	30.19	29.98	32,935
October 03, 2025	30.09	30.09	30.09	30.14	30.03	15,534
October 02, 2025	30.34	30.38	30.38	30.41	30.24	24,827
October 01, 2025	29.67	29.91	29.91	29.91	29.59	32,336
September 30, 2025	29.75	29.78	29.78	29.92	29.69	40,685
September 29, 2025	29.55	29.58	29.58	29.63	29.5	14,241
September 26, 2025	29.15	29.07	29.07	29.16	28.98	27,332
September 25, 2025	29.35	29.41	29.41	29.43	29.18	13,398
September 24, 2025	29.19	29.26	29.26	29.3	29.12	13,269
September 23, 2025	28.63	28.81	28.81	28.83	28.58	14,545
September 22, 2025	29.03	29	29	29.06	28.91	19,767
September 19, 2025	29.06	29.17	29.17	29.25	29.06	10,369
September 18, 2025	29	29.09	29.09	29.18	28.91	34,366
September 17, 2025	29.27	29.34	29.34	29.42	29.27	25,148
September 16, 2025	28.89	28.82	28.82	28.91	28.72	16,231
September 15, 2025	28.95	28.96	28.96	29.08	28.89	22,636
September 12, 2025	28.83	28.83	28.83	28.99	28.81	18,843

Franklin FTSE China UCITS ETF (FLXC.DE) XETRA