Franklin FTSE Korea UCITS ETF - FLXK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.66	64.89	64.89	64.98	63.26	46,658
February 19, 2026	62.23	62.13	62.13	62.34	61.67	40,953
February 18, 2026	60.54	61.66	61.66	61.66	60	35,235
February 17, 2026	61.18	60.48	60.48	61.38	59.58	68,270
February 16, 2026	61.43	60.64	60.64	61.73	60.64	97,420
February 13, 2026	60.08	60.46	60.46	60.46	58.83	77,780
February 12, 2026	60.31	59.68	59.68	61.02	59.24	57,493
February 11, 2026	57.26	58.46	58.46	58.46	57.04	31,249
February 10, 2026	56.66	56.77	56.77	56.89	56.28	30,327
February 09, 2026	56.75	57.22	57.22	57.31	55.88	42,741
February 06, 2026	54.29	56.27	56.27	56.34	54.25	29,794
February 05, 2026	55.47	55.38	55.38	55.53	54.13	64,477
February 04, 2026	58.1	56.15	56.15	58.16	56.13	56,933
February 03, 2026	57.73	57.25	57.25	57.94	56.73	62,866
February 02, 2026	53.48	55.17	55.17	55.17	53.28	61,295
January 30, 2026	56.33	56.43	56.43	57.13	56.09	54,089
January 29, 2026	56.61	55.44	55.44	56.72	54.94	60,452
January 28, 2026	56.44	56.07	56.07	56.66	55.86	35,231
January 27, 2026	54.68	54.92	54.92	55.01	54.62	54,909
January 26, 2026	53.4	53.54	53.54	53.67	53.12	40,918
January 23, 2026	53.21	53.53	53.53	53.54	52.89	25,158
January 22, 2026	53.23	53.37	53.37	53.48	52.9	53,977
January 21, 2026	52.35	53.55	53.55	53.66	52.26	30,267
January 20, 2026	51.56	51.59	51.59	51.6	50.35	62,217
January 19, 2026	52.47	52.4	52.4	52.55	52.31	37,822
January 16, 2026	52.21	52.07	52.07	52.25	51.73	19,460
January 15, 2026	51.26	52.14	52.4	52.18	51.26	36,273
January 14, 2026	50.35	50.47	50.47	50.52	49.96	46,052
January 13, 2026	49.97	50.08	50.08	50.32	49.64	44,729
January 12, 2026	49.57	50.55	50.55	50.55	49.38	35,088
January 09, 2026	49.66	50.33	50.33	50.33	49.61	17,667
January 08, 2026	49.61	49.3	49.3	49.92	48.92	19,702
January 07, 2026	49.69	49.69	49.69	49.79	49.47	41,970
January 06, 2026	48.79	49.46	49.46	49.46	48.49	34,090
January 05, 2026	48.39	48.79	48.79	48.82	48.15	34,832
January 02, 2026	46.38	46.53	46.53	46.62	46.17	33,831
December 30, 2025	44.61	44.84	44.84	44.95	44.58	6,525
December 29, 2025	44.21	44.89	44.89	45	44.21	13,391
December 23, 2025	41.92	42.08	42.08	42.1	41.83	11,278
December 22, 2025	41.94	41.89	41.89	42.16	41.78	23,008
December 19, 2025	41.17	41.83	41.83	41.83	41.16	15,278
December 18, 2025	40.85	41.78	41.78	41.78	40.83	4,399
December 17, 2025	41.21	40.78	40.78	41.49	40.78	12,566
December 16, 2025	40.51	40.42	40.42	40.79	40.42	20,781
December 15, 2025	41.6	41.69	41.69	42	41.47	6,127
December 12, 2025	42.39	41.44	41.44	42.41	41.35	13,290
December 11, 2025	42.12	42.14	42.14	42.35	42.1	20,637
December 10, 2025	42.76	42.81	42.81	42.81	42.66	33,739
December 09, 2025	42.89	42.93	42.93	42.94	42.69	21,448
December 08, 2025	42.97	42.81	42.81	43.08	42.7	5,329
December 05, 2025	42.19	42.37	42.37	42.6	42.15	8,101
December 04, 2025	41.46	41.37	41.37	41.49	41.19	3,563
December 03, 2025	41.69	41.53	41.53	41.75	41.36	10,308
December 02, 2025	41.4	41.46	41.46	41.76	41.4	16,078
December 01, 2025	40.57	40.76	40.76	40.78	40.42	46,661
November 28, 2025	40.74	40.99	40.99	40.99	40.6	7,292
November 27, 2025	41.41	41.38	41.38	41.53	41.37	5,602
November 26, 2025	40.96	41.09	41.09	41.09	40.74	11,163
November 25, 2025	40.13	39.99	39.99	40.13	39.7	15,898
November 24, 2025	39.74	40.35	40.35	40.42	39.35	25,783

Franklin FTSE Korea UCITS ETF (FLXK.DE) XETRA