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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	23.82	23.93	23.93	24.04	23.82	0
August 13, 2025	23.99	24.07	24.07	24.82	23.99	121
August 12, 2025	23.92	24.09	24.09	24.16	23.92	1,504
August 11, 2025	23.99	23.98	23.98	24.06	23.76	83
August 08, 2025	24.17	24.06	24.06	24.18	24.06	4
August 07, 2025	24.26	24.06	24.06	24.26	24.06	167
August 06, 2025	24.16	24.06	24.06	24.16	24.06	860
August 05, 2025	24.19	24.05	24.05	24.76	24.05	37
August 04, 2025	24.01	23.94	23.94	24.01	23.9	169
August 01, 2025	23.95	23.79	23.79	24.68	23.01	475
July 31, 2025	24.16	23.96	23.96	24.16	23.96	30
July 30, 2025	24.07	24.05	24.05	24.12	24.05	110
July 29, 2025	24.12	24.08	24.08	24.17	24.03	920
July 28, 2025	24.14	23.94	23.94	24.14	23.94	257
July 25, 2025	23.82	23.97	23.97	24.03	23.81	10
July 24, 2025	23.92	23.94	23.94	23.99	23.92	32
July 23, 2025	23.92	23.94	23.94	23.99	23.9	434
July 22, 2025	23.91	23.86	23.86	23.91	23.86	0
July 21, 2025	24.03	23.89	23.89	24.03	23.89	102
July 18, 2025	24	23.96	23.96	24.01	23.91	142
July 17, 2025	23.86	23.92	23.92	23.92	23.81	47
July 16, 2025	23.61	23.81	23.81	23.98	23.61	11
July 15, 2025	24.01	23.95	23.95	24.01	23.83	899
July 14, 2025	23.84	23.92	23.92	23.98	23.84	479
July 11, 2025	23.81	23.72	23.72	23.81	23.67	5
July 10, 2025	23.58	23.55	23.55	23.62	23.45	497
July 09, 2025	23.53	23.45	23.45	24.04	23.45	27
July 08, 2025	23.56	23.52	23.52	23.63	23.52	2
July 07, 2025	23.55	23.39	23.39	23.55	23.37	272
July 04, 2025	23.5	23.43	23.43	23.5	23.36	66

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