Franklin FTSE Europe ETF

FLEE
🏛️ usa →
34.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.50 34.50 34.50 34.50 0.0M
2025-09-25 34.13 34.17 34.07 34.17 0.0M
2025-09-24 34.56 34.56 34.45 34.48 0.0M
2025-09-23 34.74 34.74 34.65 34.71 0.0M
2025-09-22 34.54 34.71 34.54 34.71 0.0M
2025-09-19 34.58 34.62 34.58 34.62 0.0M
2025-09-18 34.38 34.70 34.38 34.69 0.0M
2025-09-17 34.60 34.74 34.46 34.59 0.0M
2025-09-16 34.81 34.81 34.66 34.69 0.0M
2025-09-15 34.68 34.77 34.68 34.71 0.0M
2025-09-12 34.57 34.61 34.54 34.56 0.0M
2025-09-11 34.65 34.68 34.65 34.65 0.0M
2025-09-10 34.05 34.39 34.05 34.30 0.0M
2025-09-09 34.41 34.41 34.40 34.40 0.0M
2025-09-08 34.37 34.50 34.36 34.44 0.0M
2025-09-05 34.49 34.49 34.22 34.22 0.0M
2025-09-04 34.00 34.09 33.95 34.09 0.0M
2025-09-03 33.79 33.91 33.79 33.86 0.0M
2025-09-02 33.84 33.88 33.59 33.88 0.0M
2025-08-29 34.27 34.51 34.22 34.51 0.1M
2025-08-28 34.25 34.32 34.25 34.32 0.0M
2025-08-27 34.10 34.25 34.03 34.25 0.0M
2025-08-26 34.29 34.32 34.07 34.31 0.0M
2025-08-25 34.79 34.79 34.39 34.39 0.0M
2025-08-22 34.61 34.89 34.61 34.89 0.0M
2025-08-21 34.40 34.40 34.38 34.38 0.0M
2025-08-20 34.53 34.60 34.48 34.60 0.0M
2025-08-19 34.37 34.45 34.33 34.36 0.0M
2025-08-18 34.22 34.30 34.21 34.30 0.0M
2025-08-15 34.37 34.37 34.37 34.37 0.0M
2025-08-14 34.13 34.29 34.13 34.29 0.0M
2025-08-13 34.01 34.18 34.01 34.15 0.0M
2025-08-12 33.66 33.89 33.66 33.89 0.0M
2025-08-11 33.69 33.69 33.53 33.57 0.0M
2025-08-08 33.66 33.84 33.66 33.74 0.0M
2025-08-07 33.62 33.68 33.62 33.68 0.0M
2025-08-06 33.22 33.32 33.22 33.29 0.0M
2025-08-05 33.03 33.20 33.03 33.16 0.0M
2025-08-04 33.06 33.09 33.03 33.09 0.0M
2025-08-01 32.69 32.73 32.55 32.67 0.0M
2025-07-31 33.07 33.16 32.87 33.16 0.0M
2025-07-30 33.39 33.44 33.18 33.24 0.0M
2025-07-29 33.62 33.63 33.55 33.60 0.0M
2025-07-28 34.03 34.03 33.60 33.64 0.0M
2025-07-25 34.03 34.27 34.03 34.27 0.0M
2025-07-24 34.34 34.35 34.23 34.24 0.0M
2025-07-23 34.12 34.58 34.08 34.58 0.0M
2025-07-22 33.76 33.93 33.66 33.93 0.0M
2025-07-21 33.65 33.83 33.65 33.73 0.0M
2025-07-18 33.83 33.83 33.48 33.53 0.0M
2025-07-17 33.60 33.70 33.51 33.64 0.0M
2025-07-16 33.40 33.64 33.35 33.64 0.0M
2025-07-15 33.82 33.82 33.52 33.54 0.0M
2025-07-14 33.81 33.92 33.81 33.87 0.0M
2025-07-11 33.95 33.97 33.84 33.89 0.0M
2025-07-10 34.30 34.34 34.17 34.32 0.0M
2025-07-09 34.07 34.35 34.07 34.31 0.0M
2025-07-08 33.61 33.99 33.61 33.97 0.0M
2025-07-07 33.87 33.87 33.57 33.67 0.0M
2025-07-03 33.93 33.99 33.81 33.87 0.0M
2025-07-02 33.65 33.90 33.65 33.90 0.0M
2025-07-01 33.64 33.78 33.64 33.71 0.0M
2025-06-30 33.74 33.83 33.36 33.49 0.1M
2025-06-27 33.61 33.75 33.61 33.73 0.0M
2025-06-26 33.42 33.50 33.33 33.46 0.0M
2025-06-25 33.07 33.16 33.06 33.16 0.0M
2025-06-24 33.26 33.42 33.25 33.42 0.0M
2025-06-23 32.42 32.91 32.42 32.91 0.0M
2025-06-20 33.03 33.03 32.72 32.72 0.0M
2025-06-18 33.72 33.73 33.49 33.51 0.0M
2025-06-17 33.97 33.97 33.59 33.59 0.0M
2025-06-16 34.39 34.39 34.08 34.12 0.0M
2025-06-13 34.00 34.12 33.91 33.93 0.0M
2025-06-12 34.38 34.53 34.38 34.48 0.0M
2025-06-11 34.30 34.35 34.16 34.16 0.1M
2025-06-10 34.15 34.21 34.15 34.17 0.0M
2025-06-09 34.09 34.24 34.09 34.11 0.0M
2025-06-06 34.18 34.18 34.08 34.13 0.0M
2025-06-05 34.17 34.22 34.00 34.05 0.0M
2025-06-04 34.03 34.17 34.02 34.12 0.0M
2025-06-03 33.72 33.89 33.68 33.88 0.0M
2025-06-02 33.81 34.09 33.73 34.01 0.0M
2025-05-30 33.66 34.23 33.66 34.23 0.3M
2025-05-29 33.57 33.71 33.57 33.65 0.0M
2025-05-28 33.62 33.67 33.51 33.54 0.0M
2025-05-27 34.01 34.01 33.85 33.86 0.0M
2025-05-23 33.22 33.53 33.22 33.44 0.0M
2025-05-22 33.52 33.66 33.46 33.57 0.0M
2025-05-21 33.94 34.00 33.67 33.67 0.0M
2025-05-20 33.74 33.77 33.61 33.77 0.0M
2025-05-19 33.30 33.53 33.30 33.50 0.0M
2025-05-16 33.04 33.18 32.96 33.12 0.0M
2025-05-15 32.82 33.02 32.82 33.02 0.0M
2025-05-14 32.87 32.87 32.65 32.68 0.0M
2025-05-13 32.70 32.89 32.60 32.80 0.0M
2025-05-12 32.69 32.69 32.47 32.58 0.0M
2025-05-09 32.63 32.69 32.50 32.59 0.0M
2025-05-08 32.51 32.51 32.36 32.46 0.0M
2025-05-07 32.63 32.65 32.43 32.55 0.0M
2025-05-06 32.73 32.75 32.50 32.51 0.0M
2025-05-05 32.87 32.87 32.65 32.78 0.1M
2025-05-02 32.73 32.83 32.46 32.67 0.0M
2025-05-01 32.26 32.26 32.01 32.07 0.0M
2025-04-30 32.00 32.52 31.93 32.52 0.1M
2025-04-29 32.00 32.25 32.00 32.22 0.0M
2025-04-28 31.93 32.19 31.84 32.19 0.1M
2025-04-25 31.73 31.90 31.60 31.89 0.0M
2025-04-24 31.52 31.76 31.52 31.76 0.0M
2025-04-23 31.43 31.49 31.27 31.36 0.2M
2025-04-22 30.99 31.16 30.95 31.14 0.0M
2025-04-21 30.98 30.98 30.36 30.59 0.0M
2025-04-17 30.63 30.83 30.63 30.77 0.0M
2025-04-16 30.61 30.72 30.39 30.52 0.0M
2025-04-15 30.53 30.62 30.47 30.60 0.0M
2025-04-14 30.13 30.36 30.09 30.24 0.0M
2025-04-11 29.29 30.05 29.29 30.00 0.0M
2025-04-10 28.99 29.32 28.93 29.16 0.0M
2025-04-09 27.67 29.83 27.48 29.44 0.0M
2025-04-08 28.58 28.58 27.51 27.51 0.0M
2025-04-07 27.47 28.12 27.41 27.89 0.0M
2025-04-04 29.50 29.53 28.60 28.60 0.0M
2025-04-03 31.15 31.15 30.56 30.62 0.0M
2025-04-02 30.74 31.05 30.74 31.05 0.0M
2025-04-01 31.02 31.02 30.83 30.88 0.0M
2025-03-31 30.77 30.94 30.69 30.92 0.0M
2025-03-28 31.26 31.26 31.17 31.22 0.0M
2025-03-27 31.23 31.40 31.23 31.27 0.0M
2025-03-26 31.48 31.57 31.20 31.29 0.0M
2025-03-25 31.85 31.85 31.64 31.70 0.2M
2025-03-24 31.56 31.56 31.42 31.56 0.0M
2025-03-21 31.53 31.65 31.51 31.57 0.1M
2025-03-20 31.67 31.86 31.67 31.78 0.0M
2025-03-19 32.03 32.21 32.00 32.15 0.0M
2025-03-18 32.15 32.29 32.04 32.21 0.0M
2025-03-17 31.82 32.14 31.80 32.11 0.0M
2025-03-14 31.46 31.79 31.45 31.70 0.1M
2025-03-13 31.18 31.24 31.07 31.15 0.0M
2025-03-12 31.39 31.39 31.22 31.35 0.0M
2025-03-11 31.41 31.41 31.04 31.27 0.0M
2025-03-10 31.56 31.66 31.15 31.32 0.0M
2025-03-07 31.80 32.11 31.78 32.05 0.0M
2025-03-06 31.63 31.99 31.61 31.66 0.1M
2025-03-05 31.83 32.12 31.71 31.75 0.3M
2025-03-04 31.05 31.61 30.80 31.34 0.0M
2025-03-03 31.47 31.54 30.99 30.99 0.0M
2025-02-28 30.66 31.08 30.50 31.08 0.1M
2025-02-27 30.74 30.76 30.55 30.56 0.0M
2025-02-26 31.07 31.20 30.63 30.63 0.0M
2025-02-25 30.95 30.95 30.81 30.90 0.0M
2025-02-24 30.67 30.71 30.57 30.57 0.0M
2025-02-21 30.73 30.73 30.52 30.55 0.0M
2025-02-20 30.58 30.68 30.43 30.68 0.0M
2025-02-19 30.50 30.53 30.42 30.48 0.0M
2025-02-18 30.82 30.91 30.82 30.87 0.0M
2025-02-14 30.78 30.78 30.68 30.68 0.0M
2025-02-13 30.37 30.58 30.37 30.58 0.0M
2025-02-12 29.90 30.26 29.90 30.26 0.0M
2025-02-11 29.85 30.05 29.84 30.05 0.0M
2025-02-10 29.73 29.81 29.73 29.81 0.0M
2025-02-07 29.92 29.94 29.60 29.62 0.0M
2025-02-06 29.81 29.89 29.81 29.89 0.0M
2025-02-05 29.62 29.76 29.57 29.76 0.0M
2025-02-04 29.28 29.41 29.28 29.39 0.0M
2025-02-03 28.93 29.15 28.74 29.10 0.0M
2025-01-31 29.69 29.70 29.49 29.50 0.0M
2025-01-30 29.68 29.83 29.68 29.72 0.0M
2025-01-29 29.42 29.44 29.38 29.42 0.0M
2025-01-28 29.43 29.46 29.29 29.40 0.0M
2025-01-27 29.36 29.48 29.36 29.48 0.0M
2025-01-24 29.43 29.52 29.40 29.40 0.0M
2025-01-23 29.14 29.28 29.10 29.28 0.0M
2025-01-22 29.16 29.16 29.02 29.02 0.0M
2025-01-21 28.87 29.05 28.85 29.04 0.0M
2025-01-17 28.52 28.52 28.43 28.43 0.0M
2025-01-16 28.21 28.33 28.17 28.33 0.0M
2025-01-15 28.12 28.12 28.04 28.05 0.0M
2025-01-14 27.67 27.72 27.63 27.70 0.0M
2025-01-13 27.36 27.53 27.36 27.52 0.0M
2025-01-10 27.92 27.92 27.66 27.72 0.0M
2025-01-08 27.87 28.03 27.87 28.02 0.0M
2025-01-07 28.14 28.19 28.10 28.10 0.0M
2025-01-06 27.98 28.22 27.98 28.06 0.0M
2025-01-03 27.70 27.70 27.57 27.68 0.0M
2025-01-02 27.76 27.76 27.55 27.61 0.0M