Franklin LibertyQ European Dividend UCITS ETF - FLXD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.83	32.76	32.76	32.85	32.71	94,326
August 15, 2025	33.06	32.85	32.85	33.06	32.76	27,710
August 14, 2025	32.55	32.87	32.87	32.87	32.55	38,920
August 13, 2025	32.53	32.54	32.54	32.58	32.5	20,369
August 12, 2025	32.62	32.5	32.5	32.62	32.42	14,447
August 11, 2025	32.38	32.51	32.51	32.51	32.33	46,874
August 08, 2025	32.62	32.41	32.41	32.62	32.35	14,404
August 07, 2025	32.3	32.42	32.42	32.47	32.3	11,444
August 06, 2025	32.35	32.33	32.33	32.36	32.27	8,303
August 05, 2025	32.27	32.3	32.3	32.36	32.22	19,043
August 04, 2025	32.03	32.21	32.21	32.21	31.88	34,964
August 01, 2025	32.01	31.73	31.73	32.01	31.63	23,861
July 31, 2025	32.17	32.12	32.12	32.21	32.03	29,865
July 30, 2025	32.1	32.17	32.17	32.17	32.05	30,385
July 29, 2025	32.01	32.23	32.23	32.23	31.96	22,171
July 28, 2025	32.16	31.97	31.97	32.16	31.9	26,164
July 25, 2025	32.05	32.03	32.03	32.05	31.92	30,528
July 24, 2025	32.3	32.12	32.12	32.3	32.1	16,198
July 23, 2025	32.28	32.05	32.05	32.28	32.02	12,070
July 22, 2025	32	31.95	31.95	32	31.9	19,069
July 21, 2025	32.18	32.02	32.02	32.18	31.96	36,819
July 18, 2025	31.95	32.06	32.06	32.08	31.95	14,374
July 17, 2025	32.03	31.91	31.91	32.03	31.84	9,392
July 16, 2025	31.78	31.79	31.79	31.91	31.77	20,082
July 15, 2025	32	31.78	31.78	32	31.75	26,753
July 14, 2025	31.95	32	32	32	31.8	38,400
July 11, 2025	32.06	31.91	31.91	32.06	31.89	20,214
July 10, 2025	32.09	32.02	32.02	32.12	31.94	27,764
July 09, 2025	32.08	32.08	32.08	32.12	31.97	12,402
July 08, 2025	31.88	31.88	31.88	31.89	31.75	25,380
July 07, 2025	31.76	31.85	31.85	31.87	31.73	16,437
July 04, 2025	31.83	31.72	31.72	31.83	31.65	17,389
July 03, 2025	31.75	31.83	31.83	31.83	31.69	32,378
July 02, 2025	31.82	31.64	31.64	31.86	31.56	61,156
July 01, 2025	31.88	31.66	31.66	31.91	31.62	25,046
June 30, 2025	31.8	31.63	31.63	31.8	31.6	14,448
June 27, 2025	31.8	31.61	31.61	31.8	31.59	22,234
June 26, 2025	31.61	31.58	31.58	31.68	31.53	25,572
June 25, 2025	31.88	31.51	31.51	31.88	31.46	23,880
June 24, 2025	31.93	31.81	31.81	31.93	31.76	34,659
June 23, 2025	31.89	31.82	31.82	31.89	31.68	53,821
June 20, 2025	31.92	31.82	31.82	32	31.82	9,863
June 19, 2025	31.85	31.85	31.85	31.89	31.7	10,949
June 18, 2025	31.93	31.85	31.85	31.93	31.75	22,581
June 17, 2025	31.71	31.82	31.82	31.88	31.69	23,550
June 16, 2025	32.05	31.95	31.95	32.06	31.88	50,309
June 13, 2025	31.9	31.86	31.86	31.95	31.82	33,927
June 12, 2025	31.87	31.87	31.87	31.96	31.67	16,809
June 11, 2025	32	31.91	31.91	32.03	31.76	28,957
June 10, 2025	32.94	32.7	32.7	33	32.64	49,999
June 09, 2025	33.12	32.9	32.9	33.14	32.88	24,441
June 06, 2025	33.09	33.09	33.09	33.09	32.97	19,571
June 05, 2025	32.89	33	33	33.44	32.8	15,108
June 04, 2025	32.95	32.88	32.88	32.95	32.8	14,701
June 03, 2025	33.13	32.85	32.85	33.13	32.77	14,792
June 02, 2025	33.17	32.99	32.99	33.17	32.78	21,201
May 30, 2025	32.85	32.9	32.9	33.2	32.85	21,435
May 29, 2025	33.01	32.86	32.86	33.22	32.86	15,113
May 28, 2025	33.24	32.98	32.98	33.24	32.95	59,943
May 27, 2025	33.24	33.18	33.18	33.28	33.13	24,592

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