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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.92	36.07	36.07	36.09	35.92	11,665
February 19, 2026	35.94	35.87	35.87	35.97	35.81	1,047
February 18, 2026	35.91	35.94	35.94	36.1	35.84	58,037
February 17, 2026	35.67	35.77	35.77	35.82	35.67	288
February 16, 2026	35.72	35.64	35.64	35.74	35.64	1,431
February 13, 2026	35.71	35.59	35.59	35.73	35.45	20,235
February 12, 2026	35.76	35.54	35.54	35.76	35.53	43,860
February 11, 2026	35.69	35.6	35.6	35.74	35.6	22,490
February 10, 2026	35.68	35.61	35.61	35.73	35.61	40,690
February 09, 2026	35.52	35.72	35.72	35.72	35.52	2,571
February 06, 2026	35.19	35.46	35.53	35.54	35.16	52
February 05, 2026	35.19	35.16	35.16	35.19	35.09	20,053
February 04, 2026	34.97	35.37	35.37	35.49	34.97	14,756
February 03, 2026	34.77	34.9	34.9	34.99	34.73	897
February 02, 2026	34.37	34.64	34.64	34.66	34.37	1,019
January 30, 2026	34.1	34.3	34.3	34.3	34.1	4
January 29, 2026	34.03	34.09	34.09	34.21	34.03	13
January 28, 2026	33.97	33.98	33.98	33.98	33.81	2,540
January 27, 2026	33.82	33.97	33.97	34.05	33.82	8,142
January 26, 2026	33.72	33.77	33.77	33.83	33.65	2,066
January 23, 2026	33.63	33.53	33.53	33.71	33.53	10
January 22, 2026	33.9	33.65	33.65	33.9	33.65	1,524
January 21, 2026	33.41	33.42	33.42	33.5	33.31	6,134
January 20, 2026	33.42	33.44	33.44	33.46	33.39	2,997
January 19, 2026	33.35	33.68	33.68	33.78	33.35	8,622
January 16, 2026	33.69	33.72	33.72	33.72	33.67	15,388
January 15, 2026	33.65	33.69	33.69	33.76	33.65	1,505
January 14, 2026	33.42	33.64	33.64	33.64	33.41	304,440
January 13, 2026	33.55	33.31	33.31	33.56	33.28	8,769
January 12, 2026	33.49	33.61	33.61	33.61	33.41	309
January 09, 2026	33.5	33.49	33.49	33.5	33.35	10
January 08, 2026	33.35	33.44	33.44	33.48	33.33	68
January 07, 2026	32.92	33.44	33.44	33.77	32.92	300,075
January 06, 2026	33.64	33.74	33.74	33.74	33.54	502
January 05, 2026	33.59	33.57	33.57	33.59	33.31	100,407
January 02, 2026	33.58	33.51	33.51	33.63	33.51	56
December 31, 2025	33.43	33.43	33.43	33.43	33.43	0
December 30, 2025	34.02	33.56	33.56	34.02	33.26	7,831
December 29, 2025	33.33	33.45	33.45	33.45	33.28	13
December 24, 2025	33.43	33.43	33.43	33.43	33.43	104
December 23, 2025	33.48	33.28	33.28	33.48	33.15	204
December 22, 2025	33.5	33.14	33.14	33.5	33.03	282
December 19, 2025	33	33.14	33.14	33.19	33	1,823
December 18, 2025	32.82	33	33	33	32.82	4,830
December 17, 2025	32.71	32.81	32.81	32.81	32.71	8
December 16, 2025	32.7	32.68	32.68	32.76	32.6	57
December 15, 2025	32.6	32.7	32.7	32.7	32.57	46
December 12, 2025	32.57	32.4	32.4	32.58	32.4	20,528
December 11, 2025	32.47	32.58	32.58	32.58	32.44	355,684
December 10, 2025	32.55	32.43	32.46	32.55	32.35	2,623
December 09, 2025	32.85	32.86	32.86	32.89	32.85	296
December 08, 2025	32.82	32.73	32.73	32.82	32.72	1,479
December 05, 2025	32.88	32.8	32.8	32.94	32.8	1,322
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

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