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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	28.05	27.98	27.98	28.08	27.91	17,459
September 05, 2025	27.87	27.6	27.6	27.88	27.58	19,142
September 04, 2025	27.33	27.34	27.34	27.42	27.27	15,356
September 03, 2025	27.76	27.74	27.74	27.84	27.7	35,570
September 02, 2025	27.8	27.84	27.84	27.9	27.63	20,853
September 01, 2025	27.92	27.82	27.82	27.94	27.82	14,001
August 29, 2025	27.54	27.71	27.71	27.74	27.28	21,179
August 28, 2025	27.3	27.39	27.39	27.42	27.21	13,567
August 27, 2025	27.58	27.3	27.3	27.59	27.3	14,876
August 26, 2025	28.03	28.02	28.02	28.11	27.95	11,353
August 25, 2025	28.01	28.03	28.03	28.09	27.89	27,188
August 22, 2025	27.54	27.75	27.75	27.75	27.54	12,763
August 21, 2025	27.12	27.33	27.33	27.33	27.07	13,265
August 20, 2025	27.19	27.05	27.05	27.2	26.97	12,099
August 19, 2025	27.09	27.01	27.01	27.13	26.98	18,360
August 18, 2025	27.18	27.16	27.16	27.22	27.05	14,052
August 15, 2025	27.02	26.9	26.9	27.02	26.9	11,705
August 14, 2025	26.97	26.85	26.85	27.03	26.83	11,863
August 13, 2025	26.91	27.11	27.11	27.19	26.91	16,503
August 12, 2025	26.46	26.5	26.5	26.52	26.36	14,192
August 11, 2025	26.3	26.39	26.39	26.45	26.28	3,019
August 08, 2025	26.28	26.33	26.33	26.36	26.27	9,125
August 07, 2025	26.47	26.41	26.41	26.5	26.38	12,898
August 06, 2025	26.55	26.32	26.32	26.61	26.31	7,930
August 05, 2025	26.45	26.43	26.43	26.62	26.43	4,826
August 04, 2025	26.25	26.18	26.18	26.32	26.15	34,149
August 01, 2025	26.44	25.82	25.82	26.44	25.72	28,691
July 31, 2025	26.55	26.61	26.61	26.62	26.52	8,998
July 30, 2025	26.73	26.76	26.76	26.91	26.72	34,796
July 29, 2025	26.96	26.94	26.94	27.08	26.93	6,275
July 28, 2025	26.64	26.78	26.78	26.8	26.56	12,145
July 25, 2025	26.42	26.44	26.44	26.48	26.41	12,896
July 24, 2025	26.73	26.54	26.54	26.75	26.54	5,332
July 23, 2025	26.54	26.57	26.57	26.65	26.51	6,382
July 22, 2025	26.15	26.28	26.28	26.33	26.15	57,028
July 21, 2025	26.15	26.14	26.14	26.22	26.08	10,033
July 18, 2025	25.98	26.16	26.16	26.22	25.98	57,053
July 17, 2025	25.79	25.88	25.88	25.88	25.68	2,298
July 16, 2025	25.66	25.39	25.39	25.66	25.39	6,524
July 15, 2025	25.43	25.61	25.61	25.64	25.39	10,385
July 14, 2025	25.16	25.13	25.13	25.18	25.09	9,407
July 11, 2025	25.1	24.89	24.89	25.1	24.89	11,872
July 10, 2025	24.79	24.87	24.87	24.87	24.77	5,181
July 09, 2025	24.67	24.62	24.62	24.77	24.6	3,332
July 08, 2025	24.84	24.93	24.93	24.94	24.81	4,002
July 07, 2025	24.49	24.72	24.72	24.78	24.49	14,311
July 04, 2025	24.46	24.51	24.51	24.55	24.46	7,420
July 03, 2025	24.55	24.59	24.59	24.64	24.45	14,095
July 02, 2025	24.65	24.59	24.59	24.72	24.58	12,176
July 01, 2025	24.77	24.7	24.7	24.79	24.6	27,625
June 30, 2025	24.73	24.68	24.68	24.75	24.61	5,877
June 27, 2025	24.82	24.86	24.86	24.9	24.78	9,413
June 26, 2025	24.97	25.01	25.01	25.08	24.95	1,779
June 25, 2025	25.38	25.17	25.17	25.4	25.17	7,710
June 24, 2025	24.98	25.1	25.1	25.11	24.94	12,034
June 23, 2025	24.73	24.62	24.62	24.79	24.62	8,600
June 20, 2025	24.5	24.52	24.52	24.71	24.49	15,310
June 19, 2025	24.36	24.37	24.37	24.5	24.35	6,483
June 18, 2025	24.85	24.75	24.75	24.85	24.75	3,594
June 17, 2025	24.95	25.02	25.02	25.06	24.89	7,248

Franklin FTSE China UCITS ETF (FLXC.DE) XETRA