Franklin EM Multi-Factor Equity UCITS ETF - FLXE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.97	29.53	29.53	29.97	29.49	913
November 06, 2025	29.97	29.71	29.71	30.03	29.71	133
November 05, 2025	29.38	29.82	29.82	29.88	29.38	1,542
November 04, 2025	29.55	29.65	29.65	29.69	29.54	333
November 03, 2025	29.85	29.69	29.69	29.85	29.67	2,382
October 31, 2025	29.47	29.52	29.52	29.52	29.47	488
October 30, 2025	29.45	29.55	29.55	29.68	29.45	488
October 29, 2025	29.64	29.59	29.59	29.64	29.59	400
October 28, 2025	29.24	29.35	29.35	29.38	29.23	1,279
October 27, 2025	29.77	29.4	29.4	29.77	29.36	1,279
October 24, 2025	29.47	29.52	29.52	29.52	29.36	1,251
October 23, 2025	29.58	29.38	29.38	29.58	29.25	784
October 22, 2025	29.22	29.12	29.12	29.22	29.12	463
October 21, 2025	29.27	29.13	29.13	29.27	29.13	2
October 20, 2025	28.83	29.24	29.24	29.24	28.83	2
October 17, 2025	28.65	28.81	28.81	29.04	28.43	2,344
October 16, 2025	29.15	29.06	29.06	29.15	28.99	1
October 15, 2025	28.89	28.65	28.65	28.89	28.65	639
October 14, 2025	28.43	28.5	28.5	28.5	28.34	417
October 13, 2025	28.07	28.56	28.56	28.56	28.07	1,670
October 10, 2025	28.8	28.01	28.01	28.8	28.01	2,379
October 09, 2025	28.73	28.64	28.64	28.86	28.56	1,360
October 08, 2025	28.4	28.58	28.58	28.58	28.39	5,007
October 07, 2025	28.72	28.27	28.27	28.72	28.27	1,632
October 06, 2025	28.32	28.33	28.33	28.39	28.29	646
October 03, 2025	28.32	28.24	28.24	28.35	28.21	676
October 02, 2025	28.22	28.2	28.2	28.43	28.2	2,020
October 01, 2025	28.15	28.15	28.15	28.19	27.95	812
September 30, 2025	27.97	28.01	28.01	28.1	27.97	15,375
September 29, 2025	27.85	28.22	28.22	28.3	27.85	15,375
September 26, 2025	28.1	27.95	27.95	28.1	27.85	221
September 25, 2025	28.03	28	28	28.03	27.93	41
September 24, 2025	28.18	28.19	28.19	28.27	28.18	1,509
September 23, 2025	28.14	28.37	28.37	28.44	28.11	800
September 22, 2025	28.48	28.19	28.19	28.48	28.15	138
September 19, 2025	28.22	28.36	28.36	28.41	28.22	3,550
September 18, 2025	28.17	28.23	28.23	28.24	28.17	425
September 17, 2025	28	28.33	28.33	28.35	28	425
September 16, 2025	28.5	28.16	28.16	28.5	28.16	748
September 15, 2025	28.5	28.4	28.4	28.5	28.27	270
September 12, 2025	28.26	28.37	28.37	28.45	28.08	8,864
September 11, 2025	28.3	28.43	28.43	28.43	28.3	296
September 10, 2025	28.03	28.27	28.27	28.3	28.03	150
September 09, 2025	27.84	28	28	28.12	27.84	29
September 08, 2025	27.84	27.8	27.8	27.87	27.8	1,946
September 05, 2025	27.82	27.77	27.77	27.84	27.73	341
September 04, 2025	27.68	27.79	27.79	27.79	27.68	341
September 03, 2025	27.62	27.81	27.81	27.88	27.62	1
September 02, 2025	27.72	27.72	27.72	27.87	27.72	321
September 01, 2025	27.77	27.66	27.66	27.77	27.58	848
August 29, 2025	27.89	27.68	27.68	27.89	27.35	3,370
August 28, 2025	27.95	27.84	27.84	27.95	27.8	1
August 27, 2025	28	27.87	27.87	28	27.87	569
August 26, 2025	28.06	27.98	27.98	28.1	27.98	1,372
August 25, 2025	28.21	28.04	28.04	28.21	27.94	1,139
August 22, 2025	27.9	28.04	28.04	28.04	27.9	154
August 21, 2025	28	27.93	27.93	28	27.81	36
August 20, 2025	27.61	27.76	27.76	28.18	27.61	157
August 19, 2025	27.76	27.73	27.73	27.82	27.6	1,086
August 18, 2025	27.98	27.81	27.81	27.98	27.75	874

Franklin EM Multi-Factor Equity UCITS ETF (FLXE.DE) XETRA