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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.49	40.65	40.65	41.65	40.65	23,723
November 06, 2025	42.59	41.91	41.91	42.82	41.91	8,459
November 05, 2025	42.33	43.61	43.61	43.61	42.27	11,666
November 04, 2025	43.92	44.07	44.07	44.25	43.54	13,711
November 03, 2025	45.46	45.54	45.54	45.87	45.29	36,062
October 31, 2025	43.99	43.86	43.86	44.13	43.74	41,492
October 30, 2025	43.43	43.14	43.14	43.44	42.99	13,463
October 29, 2025	42.74	43.62	43.62	43.65	42.74	13,063
October 28, 2025	41.72	42.14	42.14	42.14	41.62	24,287
October 27, 2025	42.28	42.28	42.28	42.57	42.15	27,541
October 24, 2025	41.1	41.25	41.25	41.26	41.04	8,982
October 23, 2025	40.22	40.37	40.37	40.5	40.05	10,277
October 22, 2025	40.72	40.49	40.49	40.87	40.44	15,076
October 21, 2025	40.35	40.21	40.21	40.46	40.14	3,053
October 20, 2025	40.33	40.74	40.74	40.74	40.22	5,055
October 17, 2025	39.27	39.4	39.4	39.69	38.63	46,993
October 16, 2025	39.42	39.68	39.68	39.81	39.4	8,588
October 15, 2025	38.45	38.34	38.34	38.49	38.28	7,260
October 14, 2025	37.35	37.4	37.4	37.4	36.92	6,430
October 13, 2025	37.66	38.04	38.04	38.04	37.57	26,959
October 10, 2025	38.32	37.06	37.06	38.4	37.06	4,344
October 09, 2025	38.11	38.06	38.06	38.21	37.9	6,291
October 08, 2025	37.44	38.01	38.01	38.01	37.35	11,331
October 07, 2025	38.01	37.97	37.97	38.24	37.87	11,874
October 06, 2025	37.69	37.9	37.9	38.2	37.66	11,943
October 03, 2025	37.31	37.54	37.54	37.56	37.31	6,124
October 02, 2025	37.31	37.24	37.24	37.37	37.2	18,079
October 01, 2025	35.99	36.59	36.59	36.59	35.99	19,223
September 30, 2025	35.77	35.72	35.72	35.78	35.63	6,081
September 29, 2025	36.02	35.93	35.93	36.07	35.85	6,551
September 26, 2025	35.14	35.33	35.33	35.33	35.07	40,368
September 25, 2025	36.21	36.03	36.03	36.21	35.77	8,526
September 24, 2025	36.15	35.88	35.88	36.19	35.88	6,976
September 23, 2025	36.3	36.37	36.37	36.46	36.25	13,838
September 22, 2025	36.23	36.11	36.11	36.23	36.03	5,949
September 19, 2025	35.59	35.72	35.72	35.75	35.58	4,608
September 18, 2025	35.99	35.94	35.94	36	35.87	5,784
September 17, 2025	35.39	35.49	35.49	35.51	35.32	5,605
September 16, 2025	35.94	35.54	35.54	35.98	35.54	7,952
September 15, 2025	35.3	35.32	35.32	35.39	35.2	12,628
September 12, 2025	35.03	35.08	35.08	35.19	35.03	8,289
September 11, 2025	34.37	34.95	34.95	34.96	34.37	5,640
September 10, 2025	34.17	34.28	34.28	34.3	34.03	14,729
September 09, 2025	33.32	33.46	33.46	33.51	33.32	3,840
September 08, 2025	32.99	33.01	33.01	33.02	32.95	5,098
September 05, 2025	32.96	32.73	32.73	33	32.67	4,812
September 04, 2025	32.78	32.74	32.74	32.85	32.71	2,242
September 03, 2025	32.73	32.74	32.74	32.86	32.73	12,499
September 02, 2025	32.52	32.25	32.25	32.52	32.21	9,172
September 01, 2025	32.03	32.05	32.05	32.09	31.97	2,284
August 29, 2025	32.76	32.39	32.39	32.76	32.35	6,842
August 28, 2025	32.97	33.05	33.05	33.07	32.95	5,910
August 27, 2025	32.73	32.79	32.79	32.79	32.69	10,727
August 26, 2025	32.69	32.69	32.69	32.72	32.57	21,896
August 25, 2025	33.03	32.9	32.9	33.03	32.83	15,295
August 22, 2025	32.74	33.07	33.07	33.1	32.7	4,599
August 21, 2025	32.26	32.23	32.23	32.27	32.13	8,227
August 20, 2025	32.3	32.19	32.19	32.38	32.07	13,771
August 19, 2025	32.57	32.4	32.4	32.57	32.4	6,379
August 18, 2025	32.84	32.78	32.78	32.84	32.73	2,694

Franklin FTSE Korea UCITS ETF (FLXK.DE) XETRA