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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32.3	32.11	32.11	32.3	32.11	349
July 23, 2025	32.28	32.05	32.05	32.28	32	21,161
July 22, 2025	32	31.94	31.94	32	31.9	475
July 21, 2025	32.18	32.02	32.02	32.18	31.96	2
July 18, 2025	32.18	31.99	31.99	32.18	31.95	3,159
July 17, 2025	32.01	31.91	31.91	32.01	31.87	521
July 16, 2025	31.78	31.78	31.78	31.91	31.78	27,059
July 15, 2025	32.01	31.74	31.74	32.01	31.74	361
July 14, 2025	31.94	31.94	31.94	31.94	31.85	344
July 11, 2025	32.09	31.9	31.9	32.09	31.9	642
July 10, 2025	32.16	31.99	31.99	32.16	31.96	3,096
July 09, 2025	32.1	32.01	32.01	32.12	31.99	2,027
July 08, 2025	31.88	31.84	31.84	31.97	31.75	306
July 07, 2025	31.86	31.83	31.83	31.86	31.72	94
July 04, 2025	31.79	31.71	31.71	31.83	31.67	2,122
July 03, 2025	31.75	31.81	31.81	31.81	31.72	1,617
July 02, 2025	31.94	31.63	31.63	31.94	31.57	53
July 01, 2025	31.88	31.69	31.69	31.89	31.65	3,029
June 30, 2025	31.92	31.66	31.66	31.92	31.61	15,054
June 27, 2025	31.66	31.71	31.71	31.73	31.59	1,330
June 26, 2025	31.61	31.59	31.59	31.61	31.55	6,050
June 25, 2025	31.87	31.55	31.55	31.87	31.55	3,571
June 24, 2025	31.88	31.76	31.76	31.93	31.76	1,067
June 23, 2025	31.84	31.83	31.83	31.85	31.73	2,018
June 20, 2025	31.92	31.77	31.77	31.94	31.77	2,254
June 19, 2025	31.69	31.81	31.81	31.89	31.69	5,324
June 18, 2025	31.92	31.83	31.83	31.92	31.83	100
June 17, 2025	31.85	31.79	31.79	31.89	31.71	16,311
June 16, 2025	32	31.91	31.91	32.02	31.86	809
June 13, 2025	31.94	31.83	31.83	31.95	31.75	3,467
June 12, 2025	31.92	31.88	31.88	31.92	31.67	465
June 11, 2025	32.17	31.9	31.9	32.17	31.9	286
June 10, 2025	32.91	32.7	32	32.97	32.67	1,469
June 09, 2025	33.09	32.89	32.18	33.23	32.89	3,519
June 06, 2025	33.05	32.99	32.28	33.09	32.99	8,992
June 05, 2025	32.97	32.98	32.27	33.03	32.83	39,961
June 04, 2025	32.95	32.88	32.17	32.95	32.84	506
June 03, 2025	33.08	32.8	32.8	33.13	32.77	14,087
June 02, 2025	33.06	32.98	32.98	33.17	32.85	2,859
May 30, 2025	33.06	32.84	32.84	33.16	32.84	1,300
May 29, 2025	33.55	32.85	32.85	33.55	32.85	3,038
May 28, 2025	34.2	33.13	33.13	34.2	32.99	1,246
May 27, 2025	33.2	33.15	33.15	33.24	33.15	212
May 26, 2025	33.56	33.2	33.2	33.56	33.2	2,829

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