Franklin FTSE Korea UCITS ETF (FLXK.DE) XETRA

33.01

+0.28(+0.86%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	33.35	33.04	33.04	33.36	33	12,574
August 14, 2025	33.36	33.19	33.19	33.41	33.17	3,999
August 13, 2025	33.55	33.52	33.52	33.66	33.49	19,316
August 12, 2025	33.09	33.23	33.23	33.23	33.08	11,608
August 11, 2025	33.01	33.15	33.15	33.19	33.01	11,873
August 08, 2025	33.13	33.14	33.14	33.17	33.08	2,690
August 07, 2025	33.17	33.17	33.17	33.34	33.16	12,487
August 06, 2025	33.02	32.91	32.91	33.02	32.87	4,482
August 05, 2025	33.05	32.99	32.99	33.28	32.98	11,118
August 04, 2025	32.74	32.85	32.85	32.93	32.73	12,958
August 01, 2025	32.2	32.22	32.22	32.35	32.05	30,576
July 31, 2025	33.94	33.51	33.51	33.97	33.49	5,900
July 30, 2025	33.91	33.9	33.9	34.03	33.89	12,783
July 29, 2025	33.28	33.57	33.57	33.59	33.28	20,573
July 28, 2025	32.95	33.02	33.02	33.05	32.91	6,468
July 25, 2025	32.76	32.67	32.67	32.78	32.6	10,035
July 24, 2025	32.93	32.78	32.78	32.95	32.76	14,904
July 23, 2025	32.77	32.91	32.91	32.94	32.75	7,758
July 22, 2025	32.53	32.6	32.6	32.61	32.47	29,694
July 21, 2025	33.15	33.22	33.22	33.23	33.12	21,251
July 18, 2025	32.87	32.81	32.81	32.87	32.76	3,659
July 17, 2025	32.88	32.99	32.99	33.01	32.81	4,426
July 16, 2025	32.87	32.66	32.66	32.9	32.66	13,722
July 15, 2025	33.12	33.02	33.02	33.2	33.02	37,669
July 14, 2025	32.84	32.73	32.73	32.92	32.67	13,763
July 11, 2025	32.76	32.6	32.6	32.77	32.58	5,388
July 10, 2025	32.63	32.69	32.69	32.69	32.59	13,657
July 09, 2025	32.17	32.16	32.16	32.3	32.1	32,055
July 08, 2025	32.17	32.17	32.17	32.27	32.17	9,842
July 07, 2025	31.66	31.74	31.74	31.82	31.59	9,988
July 04, 2025	31.68	31.63	31.63	31.68	31.5	9,505
July 03, 2025	32.16	32.46	32.46	32.48	32.16	33,004
July 02, 2025	31.81	31.8	31.8	31.82	31.68	13,267
July 01, 2025	32	31.77	31.77	32.02	31.75	5,044
June 30, 2025	31.98	31.9	31.9	32.07	31.9	6,733
June 27, 2025	31.92	31.74	31.74	31.92	31.65	14,659
June 26, 2025	32.15	32.14	32.14	32.19	31.99	14,421
June 25, 2025	32.47	32.4	32.4	32.55	32.34	6,501
June 24, 2025	32.27	32.56	32.56	32.56	32.27	24,256
June 23, 2025	31.09	31.05	31.05	31.19	30.9	44,824
June 20, 2025	31.4	31.12	31.12	31.61	31.1	5,504
June 19, 2025	30.83	30.74	30.74	30.9	30.72	14,296
June 18, 2025	30.99	30.92	30.92	31	30.81	21,099
June 17, 2025	30.74	30.54	30.54	30.74	30.52	26,021