Franklin Emerging Markets UCITS ETF USD - FLXE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.48	25.95	25.95	26.79	26.26	99
November 06, 2025	26.36	26.19	26.19	26.39	26.18	2,459
November 05, 2025	26.29	26.26	26.26	26.29	26.17	11
November 04, 2025	26.01	26.11	26.11	26.52	25.92	48
November 03, 2025	26.16	26	26	26.16	25.96	62
October 31, 2025	26.12	25.9	25.9	26.12	25.9	7
October 30, 2025	26.01	26.01	26.01	26.06	26.01	643
October 29, 2025	26.11	26.07	26.07	26.16	26.07	4
October 28, 2025	25.55	25.75	25.75	25.75	25.55	211
October 27, 2025	25.58	25.71	25.71	25.71	25.56	3,154
October 24, 2025	25.48	25.74	25.74	25.75	25.48	1,271
October 23, 2025	25.49	25.56	25.56	25.58	25.45	198
October 22, 2025	25.48	25.29	25.29	25.48	25.29	981
October 21, 2025	25.23	25.26	25.26	25.46	25.23	412
October 20, 2025	25.33	25.39	25.39	25.39	25.29	197
October 17, 2025	24.98	25.09	25.09	25.09	24.78	3,539
October 16, 2025	25.18	25.21	25.21	25.21	25.18	21
October 15, 2025	25.15	24.91	24.91	25.15	24.91	1,011
October 14, 2025	24.82	24.8	24.8	24.82	24.8	1
October 13, 2025	24.8	24.79	24.79	24.82	24.63	955
October 10, 2025	25.15	24.39	24.39	25.45	24.39	107
October 09, 2025	24.88	24.9	24.9	24.9	24.86	678
October 08, 2025	24.62	24.75	24.75	24.75	24.62	870
October 07, 2025	24.94	24.57	24.57	24.94	24.57	31
October 06, 2025	24.84	24.61	24.61	24.84	24.58	5,708
October 03, 2025	24.75	24.6	24.6	24.75	24.56	48
October 02, 2025	24.61	24.59	24.59	24.71	24.59	724
October 01, 2025	24.59	24.48	24.48	24.59	24.48	10
September 30, 2025	24.5	24.37	24.37	24.53	24.37	3,647
September 29, 2025	24.45	24.61	24.61	24.66	24.45	875
September 26, 2025	24.48	24.38	24.38	24.49	24.36	26
September 25, 2025	24.27	24.46	24.46	24.49	24.27	204
September 24, 2025	24.73	24.61	24.61	24.73	24.61	855
September 23, 2025	24.59	24.75	24.75	24.79	24.47	419
September 22, 2025	24.43	24.58	24.58	24.83	24.43	4,167
September 19, 2025	24.72	24.73	24.73	24.75	24.65	10
September 18, 2025	24.56	24.54	24.54	24.56	24.44	171
September 17, 2025	24.55	24.54	24.54	24.62	24.54	602
September 16, 2025	24.63	24.43	24.43	24.63	24.43	434
September 15, 2025	24.33	24.56	24.56	24.64	24.33	207
September 12, 2025	24.63	24.53	24.53	24.63	24.53	4
September 11, 2025	24.61	24.58	24.58	24.61	24.58	0
September 10, 2025	24.25	24.46	24.46	24.49	24.25	305
September 09, 2025	24.2	24.26	24.26	24.26	24.2	50
September 08, 2025	24.02	24.12	24.12	24.27	24	1,133
September 05, 2025	24.15	24.1	24.1	24.16	24.1	246
September 04, 2025	24.16	24.02	24.02	24.16	24.02	7
September 03, 2025	24.32	24.14	24.14	24.32	24.14	3,634
September 02, 2025	24.08	24.15	24.15	24.21	24.07	503
September 01, 2025	24.07	23.9	23.9	24.07	23.88	285
August 29, 2025	23.84	23.97	23.97	24.1	23.84	368
August 28, 2025	24.21	24.08	24.08	24.21	24.07	4
August 27, 2025	24.16	24.01	24.01	24.16	24.01	105
August 26, 2025	24.31	24.22	24.22	24.31	24.18	11
August 22, 2025	24	24.27	24.27	24.35	24	5
August 21, 2025	24.09	24.15	24.15	24.2	24.09	253
August 20, 2025	24.06	24.08	24.08	24.08	24	1,083
August 19, 2025	23.84	23.96	23.96	24.12	23.84	1,055
August 18, 2025	24.03	24.03	24.03	24.03	24.03	0
August 15, 2025	24.02	23.88	23.88	24.03	23.88	6

Franklin Emerging Markets UCITS ETF USD (FLXE.L) LSE