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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.44	33.63	33.63	33.71	33.19	2,971
February 19, 2026	33.35	33.14	33.14	33.35	32.99	4,404
February 18, 2026	32.9	33.14	33.14	33.22	32.9	36,718
February 17, 2026	33.29	32.85	32.85	33.3	32.73	21,440
February 16, 2026	33.24	33.29	33.29	33.36	32.97	15,719
February 13, 2026	32.82	32.7	32.7	32.82	32.51	1,819
February 12, 2026	33.23	32.9	32.9	33.45	32.9	6,003
February 11, 2026	32.73	32.98	32.98	33.1	32.73	15,120
February 10, 2026	32.61	32.75	32.75	32.77	32.61	5,417
February 09, 2026	32.68	32.58	32.58	32.68	32.32	12,865
February 06, 2026	32.09	32.39	32.39	32.39	32.09	541
February 05, 2026	32.06	32.1	32.1	32.27	32.06	1,121
February 04, 2026	32.28	32.12	32.12	32.7	32.12	878
February 03, 2026	31.81	32.14	32.14	32.37	31.81	2,617
February 02, 2026	31.46	31.88	31.88	31.88	31.42	1,589
January 30, 2026	31.85	31.76	31.76	31.97	31.73	371
January 29, 2026	32.2	31.81	31.81	32.24	31.69	879
January 28, 2026	31.95	31.97	31.97	32.3	31.94	131
January 27, 2026	31.71	31.79	31.79	31.81	31.71	1,699
January 26, 2026	31.39	31.55	31.55	31.68	31.39	778
January 23, 2026	31.58	31.53	31.53	31.58	31.44	1,408
January 22, 2026	31.58	31.62	31.62	31.69	31.43	331
January 21, 2026	31.07	31.37	31.37	31.48	30.96	1,125
January 20, 2026	31.2	31.02	31.02	31.2	30.75	12,069
January 19, 2026	31.25	31.35	31.35	31.4	31.24	68
January 16, 2026	31.4	31.2	31.2	31.4	31.12	46
January 15, 2026	31.28	31.48	31.48	31.52	31.28	5,355
January 14, 2026	31.02	31.03	31.03	31.11	30.93	428
January 13, 2026	30.93	30.98	30.98	30.99	30.91	50
January 12, 2026	30.82	30.88	30.88	30.88	30.68	401
January 09, 2026	30.56	30.74	30.74	30.82	30.56	662
January 08, 2026	30.48	30.47	30.47	30.57	30.4	414
January 07, 2026	30.84	30.64	30.64	30.84	30.41	2,128
January 06, 2026	30.41	30.59	30.59	30.59	30.37	1,762
January 05, 2026	30.31	30.24	30.24	30.31	30.16	842
January 02, 2026	30.11	30.09	30.09	30.11	29.94	6,508
December 30, 2025	29.7	29.88	29.88	29.88	29.7	519
December 29, 2025	29.52	29.58	29.58	29.72	29.51	10,367
December 23, 2025	29.57	29.5	29.5	29.57	29.29	1,718
December 22, 2025	29.22	29.43	29.43	29.66	29.22	1,206
December 19, 2025	29.34	29.47	29.47	29.5	29.34	428
December 18, 2025	29.26	29.37	29.37	29.37	29.26	714
December 17, 2025	29.13	28.94	28.94	29.3	28.94	714
December 16, 2025	29.31	28.86	28.86	29.31	28.86	207
December 15, 2025	29.45	29.48	29.48	29.51	29.35	1,199
December 12, 2025	29.5	29.1	29.1	29.51	29.1	1,023
December 11, 2025	29.29	29.36	29.36	29.38	29.26	1,023
December 10, 2025	29.43	29.45	29.45	29.58	29.43	691
December 09, 2025	29.43	29.55	29.55	29.61	29.43	253
December 08, 2025	29.69	29.59	29.59	29.69	29.59	514
December 05, 2025	29.87	29.96	29.96	30.09	29.87	531
December 04, 2025	29.56	29.62	29.62	29.62	29.53	696
December 03, 2025	29.43	29.52	29.52	29.53	29.43	85
December 02, 2025	29.65	29.67	29.67	29.81	29.65	596
December 01, 2025	29.57	29.63	29.63	29.64	29.53	596
November 28, 2025	29.67	29.64	29.64	29.72	29.53	230
November 27, 2025	29.64	29.59	29.59	29.64	29.49	677
November 26, 2025	29.44	29.58	29.58	29.58	29.44	595
November 25, 2025	29.45	29.46	29.46	29.48	29.29	2,984
November 24, 2025	29.28	29.42	29.42	29.5	29.24	336

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