Franklin LibertyQ European Dividend UCITS ETF - FRXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.82	32.92	32.92	32.94	32.77	2,721
December 03, 2025	32.94	32.79	32.79	32.94	32.79	408
December 02, 2025	32.83	32.91	32.91	32.96	32.83	223
December 01, 2025	33.28	32.76	32.76	33.5	32.76	171
November 28, 2025	32.78	32.86	32.86	32.88	32.78	8,346
November 27, 2025	32.71	32.78	32.78	32.79	32.71	3
November 26, 2025	32.48	32.77	32.77	32.78	32.41	11,960
November 25, 2025	32.17	32.42	32.42	32.42	32.17	2,249
November 24, 2025	32.21	32.21	32.21	32.26	32.13	145
November 21, 2025	32.16	32.27	32.27	32.29	32.16	466
November 20, 2025	32.39	32.4	32.4	32.45	32.27	921,626
November 19, 2025	32.24	31.98	31.98	32.25	31.98	423,098
November 18, 2025	32.47	32.24	32.24	32.47	32.19	580,222
November 17, 2025	32.66	32.61	32.61	32.7	32.54	721
November 14, 2025	32.7	32.51	32.51	32.72	32.46	1M
November 13, 2025	32.96	32.87	32.87	32.96	32.8	1M
November 12, 2025	33	33.07	33.07	33.07	32.95	1,168
November 11, 2025	32.78	32.9	32.9	32.9	32.78	24
November 10, 2025	32.68	32.64	32.64	32.68	32.52	11,903
November 07, 2025	32.55	32.35	32.35	32.55	32.15	25
November 06, 2025	32.4	32.37	32.37	32.42	32.37	52,069
November 05, 2025	32.46	32.44	32.44	32.47	32.44	329,057
November 04, 2025	32.15	32.33	32.33	32.34	31.96	134
November 03, 2025	32.48	32.46	32.46	32.57	32.44	5,243
October 31, 2025	33	32.4	32.4	33	32.4	2,491
October 30, 2025	32.5	32.38	32.38	32.56	32.37	907
October 29, 2025	32.72	32.56	32.56	32.72	32.53	278
October 28, 2025	32.69	32.76	32.76	32.76	32.69	915
October 27, 2025	32.83	32.78	32.71	32.85	32.66	22
October 24, 2025	32.51	32.65	32.65	32.71	32.51	6,666
October 23, 2025	32.57	32.67	32.67	32.71	32.57	11,748
October 22, 2025	32.6	32.59	32.59	32.62	32.5	7,101
October 21, 2025	32.49	32.49	32.49	32.53	32.46	4,601
October 20, 2025	32.38	32.45	32.45	32.45	32.38	49,143
October 17, 2025	32.21	32.32	32.32	32.32	32.04	34
October 16, 2025	32.65	32.5	32.5	32.65	32.41	48,003
October 15, 2025	32.78	32.57	32.57	32.78	32.57	141,323
October 14, 2025	32.5	32.66	32.66	32.66	32.5	4,053
October 13, 2025	32.69	32.61	32.61	32.69	32.6	1,369
October 10, 2025	32.83	32.56	32.56	32.87	32.56	5,396
October 09, 2025	32.9	32.69	32.69	32.96	32.69	25,948
October 08, 2025	32.72	32.92	32.92	32.92	32.72	24,484
October 07, 2025	32.75	32.72	32.72	32.8	32.72	50,209
October 06, 2025	32.74	32.73	32.73	32.78	32.6	1,730
October 03, 2025	32.84	32.66	32.66	32.84	32.62	3,188
October 02, 2025	32.7	32.6	32.6	32.76	32.57	26,292
October 01, 2025	32.5	32.72	32.72	32.72	32.5	21,299
September 30, 2025	32.39	32.53	32.53	32.53	32.37	341
September 29, 2025	32.45	32.43	32.43	32.48	32.41	42,914
September 26, 2025	32.2	32.42	32.42	32.42	32.2	6,841
September 25, 2025	32.06	32.15	32.15	32.23	32.06	40
September 24, 2025	32.28	32.19	32.19	32.28	32.03	2,020
September 23, 2025	32.08	32.12	32.12	32.19	32.08	79
September 22, 2025	32.13	32.1	32.1	32.2	32.06	1,258
September 19, 2025	32.22	32.17	32.17	32.31	32.16	250,054
September 18, 2025	32.26	32.22	32.22	32.28	32.17	11,549
September 17, 2025	32.36	32.26	32.26	32.36	32.24	5,584
September 16, 2025	32.62	32.32	32.32	32.62	32.32	1,341
September 15, 2025	32.5	32.68	32.68	32.83	32.5	26,187
September 12, 2025	32.57	32.64	32.64	32.73	32.57	2,222

Franklin LibertyQ European Dividend UCITS ETF (FRXD.L) LSE