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

32.32

-0.225(-0.69%)

Updated at October 17 03:41PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32.55	32.49	32.49	32.58	32.45	16,248
September 10, 2025	32.57	32.37	32.37	32.57	32.36	72,675
September 09, 2025	32.54	32.56	32.56	32.62	32.49	268
September 08, 2025	32.47	32.48	32.48	32.6	32.42	351
September 05, 2025	34.27	32.46	32.46	34.27	32.42	12,027
September 04, 2025	32.33	32.56	32.56	32.56	32.33	1,993
September 03, 2025	32.35	32.33	32.33	32.37	32.26	2,012
September 02, 2025	32.76	32.33	32.33	32.76	32.33	684,112
September 01, 2025	32.84	32.74	32.74	32.93	32.69	27,740
August 29, 2025	32.81	32.77	32.77	32.81	32.69	334
August 28, 2025	33	32.75	32.75	33.03	32.7	64,584
August 27, 2025	33.05	32.97	32.97	33.05	32.89	3,651
August 26, 2025	32.93	32.97	32.97	33.05	32.92	79
August 22, 2025	33.3	33.26	33.26	33.35	33.22	4,068
August 21, 2025	33.13	33.21	33.21	33.24	33.13	6
August 20, 2025	33.01	33.05	33.05	33.1	32.87	397
August 19, 2025	32.88	32.84	32.84	32.9	32.76	11,009
August 18, 2025	32.76	32.74	32.74	32.9	32.69	101,212
August 15, 2025	32.87	32.79	32.79	33.06	32.76	2,332
August 14, 2025	32.62	32.74	32.74	32.93	32.55	55,462
August 13, 2025	32.56	32.56	32.56	32.58	32.53	304,591
August 12, 2025	32.62	32.44	32.44	32.62	32.39	1,853
August 11, 2025	32.4	32.39	32.39	32.42	32.34	26
August 08, 2025	32.57	32.35	32.35	32.57	32.35	8,563
August 07, 2025	32.3	32.42	32.42	32.47	32.3	718
August 06, 2025	32.36	32.33	32.33	32.36	32.3	12,047
August 05, 2025	32.84	32.27	32.27	32.84	32.24	179
August 04, 2025	31.85	32.19	32.19	32.2	31.85	4,134
August 01, 2025	32.02	31.71	31.71	32.02	31.66	637
July 31, 2025	32.19	32.07	32.07	32.19	32.05	47,775
July 30, 2025	32.08	32.12	32.12	32.14	32.02	3,174
July 29, 2025	32.1	32.13	32.13	32.14	32	197
July 28, 2025	32.12	31.93	31.93	32.2	31.91	2,831
July 25, 2025	32.05	32	32	32.05	31.93	1,184