Franklin LibertyQ European Dividend UCITS ETF (FLXD.DE) XETRA

32.94

+0.165(+0.50%)

Updated at December 04 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.8	32.94	32.94	32.96	32.74	20,287
December 03, 2025	32.94	32.78	32.78	33.01	32.78	15,675
December 02, 2025	32.96	32.89	32.89	32.96	32.81	28,276
December 01, 2025	33.26	32.79	32.79	33.38	32.72	11,038
November 28, 2025	32.71	32.9	32.9	32.9	32.71	9,895
November 27, 2025	32.76	32.77	32.77	32.85	32.73	9,506
November 26, 2025	32.45	32.81	32.81	32.81	32.43	142,061
November 25, 2025	32.21	32.38	32.38	32.43	32.15	19,651
November 24, 2025	32.31	32.16	32.16	32.31	32.14	13,595
November 21, 2025	32.06	32.3	32.3	32.3	32	17,775
November 20, 2025	32.28	32.21	32.21	32.45	32.21	8,479
November 19, 2025	32.45	32.08	32.08	32.45	32.08	7,001
November 18, 2025	32.26	32.24	32.24	32.43	32.19	122,013
November 17, 2025	32.69	32.55	32.55	32.7	32.54	26,664
November 14, 2025	32.83	32.64	32.64	32.83	32.41	13,114
November 13, 2025	32.96	32.84	32.84	32.97	32.8	9,471
November 12, 2025	32.99	32.96	32.96	33.06	32.94	20,841
November 11, 2025	32.72	32.9	32.9	32.92	32.72	10,234
November 10, 2025	32.39	32.6	32.6	32.66	32.39	6,186
November 07, 2025	32.55	32.35	32.35	32.55	32.15	15,343
November 06, 2025	32.46	32.28	32.28	32.46	32.25	10,182
November 05, 2025	32.28	32.42	32.42	32.47	32.2	7,632
November 04, 2025	32.16	32.35	32.35	32.35	31.96	17,703
November 03, 2025	32.48	32.42	32.42	32.59	32.42	21,608
October 31, 2025	32.56	32.41	32.41	32.61	32.4	34,772
October 30, 2025	32.53	32.52	32.52	32.59	32.35	15,859
October 29, 2025	32.74	32.56	32.56	32.74	32.55	19,727
October 28, 2025	32.66	32.77	32.77	32.77	32.55	9,720
October 27, 2025	32.84	32.78	32.78	32.85	32.66	16,303
October 24, 2025	32.85	32.6	32.6	32.85	32.48	19,787
October 23, 2025	32.59	32.63	32.63	32.74	32.57	15,027
October 22, 2025	32.6	32.59	32.59	32.64	32.48	18,345
October 21, 2025	32.48	32.49	32.49	32.57	32.45	8,901
October 20, 2025	32.38	32.44	32.44	32.46	32.38	11,468
October 17, 2025	32.3	32.24	32.24	32.37	32.01	45,147
October 16, 2025	32.65	32.52	32.52	32.65	32.39	7,339
October 15, 2025	32.79	32.6	32.6	32.79	32.6	25,377
October 14, 2025	32.51	32.66	32.66	32.72	32.51	8,449
October 13, 2025	32.66	32.6	32.6	32.74	32.55	29,058
October 10, 2025	32.84	32.6	32.6	32.88	32.6	9,172
October 09, 2025	32.9	32.79	32.79	32.97	32.79	32,663
October 08, 2025	32.83	32.84	32.84	32.95	32.76	18,322
October 07, 2025	32.72	32.72	32.72	32.81	32.68	19,199
October 06, 2025	32.78	32.71	32.71	32.78	32.61	23,381
October 03, 2025	32.62	32.65	32.65	32.82	32.62	10,844
October 02, 2025	32.7	32.59	32.59	32.78	32.55	22,498
October 01, 2025	32.59	32.7	32.7	32.72	32.49	27,763
September 30, 2025	32.42	32.49	32.49	32.54	32.3	6,683
September 29, 2025	32.45	32.43	32.43	32.51	32.38	30,949
September 26, 2025	32.23	32.42	32.42	32.45	32.21	10,964
September 25, 2025	32.12	32.16	32.16	32.24	32.07	11,272
September 24, 2025	32.24	32.17	32.17	32.24	32.01	9,003
September 23, 2025	32.1	32.13	32.13	32.2	32.09	20,636
September 22, 2025	32.13	32.07	32.07	32.19	32.04	73,323
September 19, 2025	32.22	32.22	32.22	32.31	32.13	74,626
September 18, 2025	32.24	32.23	32.23	32.32	32.15	115,851
September 17, 2025	32.36	32.24	32.24	32.38	32.21	10,463
September 16, 2025	32.62	32.33	32.33	32.62	32.33	20,738
September 15, 2025	32.74	32.69	32.69	32.83	32.67	25,121
September 12, 2025	32.57	32.65	32.65	32.7	32.57	20,390