Franklin LibertyQ U.S. Equity UCITS ETF - FLXU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.05	55.1	55.1	55.14	55.05	20
August 15, 2025	55.44	55.03	55.03	55.48	55.03	936
August 14, 2025	55.19	55.35	55.35	55.35	55.19	4
August 13, 2025	55.23	55.03	55.03	55.24	55.03	170
August 12, 2025	55.06	55.06	55.06	55.12	54.98	170
August 11, 2025	55.06	55.17	55.17	55.24	55.06	5
August 08, 2025	54.63	54.79	54.79	54.9	54.63	350
August 07, 2025	54.49	54.55	54.55	54.84	54.49	350
August 06, 2025	54.48	54.48	54.48	54.48	54.21	1,167
August 05, 2025	54.8	54.18	54.18	54.84	54.18	7
August 04, 2025	53.8	54.31	54.31	54.31	53.8	103
August 01, 2025	54.89	53.7	53.7	54.89	53.61	337
July 31, 2025	55.6	55.39	55.39	55.66	55.39	866
July 30, 2025	54.64	55.01	55.01	55.06	54.64	866
July 29, 2025	54.76	54.65	54.65	54.78	54.65	95
July 28, 2025	54.14	54.36	54.36	54.36	54.14	38
July 25, 2025	53.61	53.78	53.78	53.83	53.61	6
July 24, 2025	53.42	53.48	53.48	53.51	53.42	171
July 23, 2025	53.33	53.35	53.35	53.41	53.31	78
July 22, 2025	53.53	53.17	53.17	53.53	53.17	74
July 21, 2025	53.63	53.64	53.64	53.64	53.63	1
July 18, 2025	53.77	53.54	53.54	53.77	53.54	365
July 17, 2025	53.64	53.69	53.69	53.69	53.56	365
July 16, 2025	53.05	52.6	52.6	53.55	52.6	365
July 15, 2025	53.3	53.44	53.44	53.44	53.25	152
July 14, 2025	52.7	52.98	52.98	52.99	52.67	51
July 11, 2025	52.97	52.8	52.8	52.97	52.73	2
July 10, 2025	52.68	53.12	53.12	53.12	52.68	2
July 09, 2025	52.55	52.78	52.78	52.87	52.55	2,905
July 08, 2025	52.65	52.6	52.6	52.75	52.6	248
July 07, 2025	52.55	52.7	52.7	52.85	52.55	173
July 04, 2025	52.54	52.46	52.46	52.54	52.38	49
July 03, 2025	52.29	52.79	52.79	52.79	52.29	2,653
July 02, 2025	52.35	52.21	52.21	52.35	52.21	2
July 01, 2025	52.34	52.09	52.09	52.34	52.06	414
June 30, 2025	52.35	52.27	52.27	52.42	52.27	172
June 27, 2025	52.02	52.32	52.32	52.32	52.02	602
June 26, 2025	51.81	51.95	51.95	51.95	51.81	1
June 25, 2025	52.1	51.97	51.97	52.1	51.97	6
June 24, 2025	51.94	51.93	51.93	51.98	51.9	118
June 23, 2025	51.28	51.3	51.3	51.6	51.28	251
June 20, 2025	51.29	51.44	51.44	51.44	51.27	178
June 19, 2025	51.55	51.23	51.23	51.55	51.18	114
June 18, 2025	51.57	51.61	51.61	51.78	51.49	124
June 17, 2025	51.48	51.66	51.66	51.66	51.39	344
June 16, 2025	51.41	51.7	51.7	51.73	51.41	344
June 13, 2025	51.1	51.49	51.49	51.56	51.1	7
June 12, 2025	51.73	51.57	51.57	51.73	51.25	171
June 11, 2025	52.22	52.1	52.1	52.28	52.1	2,277
June 10, 2025	52.18	52.04	52.04	52.18	52.04	15
June 09, 2025	52.07	52.09	52.09	52.13	52.07	2
June 06, 2025	51.79	52.13	52.13	52.25	51.77	27
June 05, 2025	51.82	51.94	51.94	51.94	51.56	18
June 04, 2025	51.97	51.85	51.85	52.07	51.85	3
June 03, 2025	51.3	51.86	51.86	51.86	51.3	183
June 02, 2025	51.05	51.04	51.04	51.05	50.84	183
May 30, 2025	51.39	51.38	51.38	51.53	51.34	195
May 29, 2025	52.41	51.31	51.31	52.41	51.31	1,131
May 28, 2025	51.82	51.71	51.71	51.82	51.48	1,131
May 27, 2025	51.01	51.44	51.44	51.44	51.01	40

Franklin LibertyQ U.S. Equity UCITS ETF (FLXU.DE) XETRA