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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32.46	32.51	32.51	32.6	32.46	48,206
September 10, 2025	32.42	32.36	32.36	32.67	32.35	67,943
September 09, 2025	32.57	32.54	32.33	32.6	32.47	17,120
September 08, 2025	32.6	32.46	32.25	32.6	32.38	16,345
September 05, 2025	32.57	32.44	32.44	32.59	32.38	9,492
September 04, 2025	32.34	32.53	32.53	32.6	32.32	7,936
September 03, 2025	32.37	32.32	32.32	32.37	32.22	14,422
September 02, 2025	32.74	32.39	32.39	32.74	32.3	81,901
September 01, 2025	32.84	32.82	32.82	32.84	32.65	44,402
August 29, 2025	32.78	32.73	32.73	32.82	32.68	17,880
August 28, 2025	32.96	32.77	32.77	33.05	32.7	22,025
August 27, 2025	33.03	32.95	32.95	33.05	32.89	15,929
August 26, 2025	32.98	32.99	32.99	33.07	32.88	30,741
August 25, 2025	33.18	33.07	33.07	33.23	33.07	45,148
August 22, 2025	33.3	33.29	33.29	33.45	33.22	20,402
August 21, 2025	33.15	33.25	33.25	33.26	33.09	32,774
August 20, 2025	32.87	33.12	33.12	33.12	32.85	25,628
August 19, 2025	32.88	32.87	32.87	32.89	32.74	64,469
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

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