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
2022-12-30 24.14 24.14 23.98 24.03 0.0M
2022-12-29 24.27 24.30 24.25 24.25 0.0M
2022-12-28 23.96 23.96 23.86 23.86 0.0M
2022-12-27 24.19 24.19 24.07 24.07 0.0M
2022-12-23 23.97 24.04 23.91 24.04 0.0M
2022-12-22 24.11 24.11 23.88 23.98 0.0M
2022-12-21 24.19 24.19 24.18 24.18 0.0M
2022-12-20 23.88 23.90 23.87 23.87 0.0M
2022-12-19 23.94 23.94 23.76 23.79 0.0M
2022-12-16 23.82 23.89 23.82 23.83 0.1M
2022-12-15 24.86 24.86 24.44 24.48 0.0M
2022-12-14 25.23 25.33 25.20 25.20 0.0M
2022-12-13 25.38 25.44 25.02 25.15 0.0M
2022-12-12 24.72 24.77 24.66 24.77 0.0M
2022-12-09 24.76 24.81 24.68 24.68 0.0M
2022-12-08 24.62 24.68 24.62 24.66 0.0M
2022-12-07 24.66 24.66 24.63 24.63 0.0M
2022-12-06 24.71 24.71 24.53 24.60 0.0M
2022-12-05 24.96 24.96 24.76 24.78 0.0M
2022-12-02 25.06 25.09 25.00 25.04 0.0M
2022-12-01 24.99 25.00 24.97 25.00 0.0M
2022-11-30 24.51 24.78 24.28 24.71 0.0M
2022-11-29 24.25 24.30 24.22 24.26 0.0M
2022-11-28 24.40 24.40 24.19 24.19 0.1M
2022-11-25 24.57 24.57 24.57 24.57 0.0M
2022-11-23 24.34 24.39 24.29 24.39 0.0M
2022-11-22 23.98 24.13 23.98 24.13 0.0M
2022-11-21 23.83 23.85 23.75 23.85 0.0M
2022-11-18 23.95 24.00 23.91 23.95 0.0M
2022-11-17 23.56 23.91 23.56 23.91 0.0M
2022-11-16 23.95 23.96 23.94 23.95 0.0M
2022-11-15 24.18 24.18 23.82 23.92 0.0M
2022-11-14 23.95 24.08 23.89 23.89 0.0M
2022-11-11 23.91 24.10 23.91 24.10 0.0M
2022-11-10 23.44 23.60 23.43 23.60 0.0M
2022-11-09 22.42 22.44 22.39 22.39 0.0M
2022-11-08 22.49 22.75 22.49 22.63 0.0M
2022-11-07 22.40 22.46 22.38 22.42 0.0M
2022-11-04 22.16 22.28 22.04 22.28 0.0M
2022-11-03 21.32 21.41 21.32 21.34 0.0M
2022-11-02 22.01 22.15 21.57 21.57 0.0M
2022-11-01 21.88 21.97 21.88 21.97 0.0M
2022-10-31 21.80 21.87 21.79 21.82 0.0M
2022-10-28 21.81 22.06 21.81 22.06 0.0M
2022-10-27 22.07 22.09 21.82 21.82 0.0M
2022-10-26 21.89 22.12 21.89 22.00 0.0M
2022-10-25 21.62 21.79 21.60 21.79 0.0M
2022-10-24 21.22 21.32 21.21 21.27 0.0M
2022-10-21 21.00 21.10 20.95 21.10 0.0M
2022-10-20 20.77 20.78 20.77 20.78 0.0M
2022-10-19 20.87 20.89 20.68 20.79 0.0M
2022-10-18 21.27 21.27 21.01 21.13 0.0M
2022-10-17 20.80 20.92 20.80 20.91 0.0M
2022-10-14 20.36 20.36 20.21 20.21 0.0M
2022-10-13 19.68 20.54 19.68 20.54 0.0M
2022-10-12 20.04 20.11 20.02 20.03 0.0M
2022-10-11 20.09 20.40 19.99 20.04 0.0M
2022-10-10 20.29 20.34 20.25 20.29 0.0M
2022-10-07 20.60 20.60 20.31 20.36 0.0M
2022-10-06 20.90 20.90 20.74 20.75 0.0M
2022-10-05 21.09 21.31 21.01 21.19 0.0M
2022-10-04 21.22 21.54 21.22 21.54 0.0M
2022-10-03 20.33 20.59 20.33 20.56 0.0M
2022-09-30 20.08 20.24 20.08 20.11 0.1M
2022-09-29 20.05 20.15 19.82 20.15 0.0M
2022-09-28 19.93 20.43 19.91 20.42 0.1M
2022-09-27 20.20 20.20 19.73 19.86 0.0M
2022-09-26 20.20 20.27 19.86 19.98 0.0M
2022-09-23 20.57 20.57 20.15 20.28 0.0M
2022-09-22 21.27 21.27 21.07 21.13 0.0M
2022-09-21 21.50 21.64 21.26 21.26 0.0M
2022-09-20 21.59 21.59 21.36 21.51 0.0M
2022-09-19 21.74 22.00 21.74 22.00 0.0M
2022-09-16 21.84 21.94 21.84 21.94 0.0M
2022-09-15 22.18 22.26 22.10 22.10 0.0M
2022-09-14 22.29 22.32 22.25 22.32 0.0M
2022-09-13 22.71 22.71 22.31 22.33 0.0M
2022-09-12 23.11 23.18 23.09 23.09 0.1M
2022-09-09 22.63 22.71 22.59 22.71 0.0M
2022-09-08 21.81 22.14 21.81 22.09 0.0M
2022-09-07 21.90 22.24 21.84 22.23 0.0M
2022-09-06 21.99 22.04 21.86 21.87 0.0M
2022-09-02 22.12 22.41 21.79 21.86 0.0M
2022-09-01 21.90 21.92 21.90 21.92 0.0M
2022-08-31 22.41 22.45 22.26 22.28 0.0M
2022-08-30 22.73 22.73 22.40 22.47 0.0M
2022-08-29 22.56 22.68 22.56 22.62 0.0M
2022-08-26 22.82 22.82 22.60 22.62 0.0M
2022-08-25 23.11 23.29 23.11 23.29 0.0M
2022-08-24 22.89 23.05 22.89 23.03 0.0M
2022-08-23 22.99 23.05 22.95 23.01 0.0M
2022-08-22 23.14 23.14 22.97 22.97 0.0M
2022-08-19 23.61 23.61 23.48 23.51 0.0M
2022-08-18 23.90 23.90 23.75 23.80 0.0M
2022-08-17 23.90 24.03 23.86 23.91 0.0M
2022-08-16 23.98 24.20 23.98 24.14 0.0M
2022-08-15 24.06 24.12 24.02 24.10 0.0M
2022-08-12 24.13 24.32 24.11 24.28 0.0M
2022-08-11 24.32 24.32 24.17 24.19 0.0M
2022-08-10 24.17 24.21 24.14 24.20 0.0M
2022-08-09 23.70 23.72 23.68 23.70 0.0M
2022-08-08 23.96 23.96 23.75 23.80 0.0M
2022-08-05 23.59 23.75 23.59 23.75 0.0M
2022-08-04 23.85 23.96 23.85 23.96 0.1M
2022-08-03 23.77 23.77 23.77 23.77 0.0M
2022-08-02 23.77 23.77 23.52 23.56 0.0M
2022-08-01 23.93 23.93 23.85 23.86 0.1M
2022-07-29 23.63 23.96 23.63 23.96 0.1M
2022-07-28 23.36 23.61 23.24 23.57 0.0M
2022-07-27 23.10 23.46 23.06 23.43 0.0M
2022-07-26 23.03 23.03 22.89 22.93 0.0M
2022-07-25 23.21 23.28 23.16 23.28 0.0M
2022-07-22 23.20 23.27 22.94 23.00 0.0M
2022-07-21 22.94 23.12 22.94 23.09 1.6M
2022-07-20 23.01 23.02 22.75 22.84 0.0M
2022-07-19 22.94 23.12 22.94 23.11 0.0M
2022-07-18 22.64 22.67 22.36 22.37 0.0M
2022-07-15 22.07 22.26 22.07 22.26 0.0M
2022-07-14 21.68 21.87 21.59 21.82 1.5M
2022-07-13 21.94 22.29 21.93 22.21 0.0M
2022-07-12 22.18 22.39 22.18 22.25 0.0M
2022-07-11 22.20 22.32 22.20 22.24 0.0M
2022-07-08 22.45 22.67 22.36 22.59 1.3M
2022-07-07 22.49 22.58 22.46 22.58 0.0M
2022-07-06 22.16 22.27 22.04 22.22 0.0M
2022-07-05 22.00 22.22 21.91 22.22 0.0M
2022-07-01 22.47 22.84 22.47 22.84 0.0M
2022-06-30 22.43 22.85 22.43 22.81 0.0M
2022-06-29 23.13 23.16 22.98 22.98 0.0M
2022-06-28 23.46 23.46 23.09 23.09 0.1M
2022-06-27 23.44 23.44 23.30 23.30 0.1M
2022-06-24 22.97 23.33 22.97 23.33 0.1M
2022-06-23 22.57 22.63 22.37 22.63 0.1M
2022-06-22 22.65 22.88 22.65 22.76 0.1M
2022-06-21 22.88 22.96 22.72 22.82 0.5M
2022-06-17 22.66 22.68 22.45 22.45 1.8M
2022-06-16 22.98 23.17 22.92 23.04 0.0M
2022-06-15 23.41 23.68 23.29 23.60 0.0M
2022-06-14 23.13 23.13 22.87 23.08 0.0M
2022-06-13 23.51 23.56 23.36 23.38 0.0M
2022-06-10 24.18 24.33 24.14 24.22 0.1M
2022-06-09 25.27 25.27 24.84 24.84 0.0M
2022-06-08 25.57 25.58 25.49 25.51 0.0M
2022-06-07 25.74 25.86 25.74 25.86 0.0M
2022-06-06 25.82 25.82 25.73 25.80 0.0M
2022-06-03 25.72 25.72 25.60 25.68 0.0M
2022-06-02 25.68 25.98 25.62 25.98 0.0M
2022-06-01 25.53 25.54 25.34 25.45 0.0M
2022-05-31 25.77 25.96 25.76 25.85 0.1M
2022-05-27 25.75 25.91 25.75 25.88 0.0M
2022-05-26 25.52 25.59 25.51 25.59 0.0M
2022-05-25 25.05 25.28 25.05 25.26 0.0M
2022-05-24 25.19 25.24 25.13 25.24 0.0M
2022-05-23 25.15 25.27 25.15 25.24 0.0M
2022-05-20 24.79 24.79 24.45 24.72 0.0M
2022-05-19 24.30 24.78 24.30 24.64 0.0M
2022-05-18 24.80 24.80 24.39 24.39 0.0M
2022-05-17 25.09 25.14 24.98 25.11 0.0M
2022-05-16 24.43 24.66 24.38 24.56 0.0M
2022-05-13 24.23 24.49 24.23 24.45 0.0M
2022-05-12 23.88 23.97 23.63 23.77 0.0M
2022-05-11 24.13 24.36 23.90 23.91 0.0M
2022-05-10 24.27 24.27 23.94 24.01 0.0M
2022-05-09 24.02 24.09 23.76 23.81 0.0M
2022-05-06 24.65 24.66 24.43 24.56 0.0M
2022-05-05 25.37 25.37 24.76 24.95 0.0M
2022-05-04 25.14 25.74 25.14 25.73 0.0M
2022-05-03 25.34 25.38 25.24 25.31 0.0M
2022-05-02 25.14 25.14 24.85 25.11 0.0M
2022-04-29 25.59 25.59 25.26 25.26 0.5M
2022-04-28 25.33 25.54 25.26 25.54 0.0M
2022-04-27 25.17 25.36 25.10 25.23 0.0M
2022-04-26 25.71 25.71 25.07 25.11 0.0M
2022-04-25 25.74 25.97 25.73 25.97 0.0M
2022-04-22 26.54 26.54 26.14 26.14 0.0M
2022-04-21 26.97 26.97 26.51 26.51 1.1M
2022-04-20 26.82 26.90 26.78 26.83 0.0M
2022-04-19 26.53 26.60 26.49 26.60 0.0M
2022-04-18 26.51 26.70 26.48 26.51 0.0M
2022-04-14 26.68 26.68 26.60 26.60 0.0M
2022-04-13 26.44 26.73 26.44 26.73 0.0M
2022-04-12 26.67 26.68 26.38 26.43 0.0M
2022-04-11 26.84 26.84 26.64 26.64 0.0M
2022-04-08 26.74 26.95 26.74 26.85 0.0M
2022-04-07 26.81 26.91 26.62 26.83 0.0M
2022-04-06 26.65 26.77 26.65 26.73 0.0M
2022-04-05 27.08 27.09 26.95 27.03 0.0M
2022-04-04 27.17 27.32 27.17 27.26 0.0M
2022-04-01 27.22 27.27 27.03 27.27 0.0M
2022-03-31 27.32 27.32 26.96 26.96 0.1M
2022-03-30 27.53 27.62 27.43 27.48 0.0M
2022-03-29 27.69 27.69 27.37 27.55 0.0M
2022-03-28 26.87 27.05 26.73 26.95 0.0M
2022-03-25 26.94 26.94 26.77 26.89 0.1M
2022-03-24 26.86 26.87 26.71 26.85 0.0M
2022-03-23 26.70 26.81 26.70 26.70 0.2M
2022-03-22 27.04 27.21 27.04 27.16 0.2M
2022-03-21 26.91 26.99 26.72 26.76 0.2M
2022-03-18 26.45 27.08 26.41 27.08 0.3M
2022-03-17 26.47 26.88 26.47 26.76 0.2M
2022-03-16 26.25 26.52 26.11 26.52 0.3M
2022-03-15 25.51 25.68 25.42 25.61 0.0M
2022-03-14 25.62 25.65 25.38 25.46 0.0M
2022-03-11 25.62 25.62 25.02 25.02 0.0M
2022-03-10 25.26 25.46 25.16 25.38 1.3M
2022-03-09 25.44 26.00 25.44 25.77 0.0M
2022-03-08 24.52 25.00 24.22 24.56 0.0M
2022-03-07 24.76 24.76 23.90 24.10 0.0M
2022-03-04 24.96 25.02 24.56 24.79 0.0M
2022-03-03 26.40 26.40 25.88 25.88 0.0M
2022-03-02 26.45 26.68 26.40 26.60 0.0M
2022-03-01 26.50 26.50 26.09 26.21 0.0M
2022-02-28 26.90 27.20 26.85 26.90 0.0M
2022-02-25 27.10 27.54 27.10 27.54 0.0M
2022-02-24 26.13 26.82 26.10 26.78 0.0M
2022-02-23 27.79 27.79 27.30 27.30 0.0M
2022-02-22 27.60 27.73 27.37 27.49 0.0M
2022-02-18 28.09 28.11 27.89 27.92 0.0M
2022-02-17 28.31 28.31 28.10 28.10 0.0M
2022-02-16 28.38 28.58 28.38 28.56 0.0M
2022-02-15 28.29 28.48 28.25 28.48 0.0M
2022-02-14 27.91 27.91 27.82 27.85 0.0M
2022-02-11 28.70 28.70 28.09 28.13 0.0M
2022-02-10 28.76 29.02 28.64 28.64 0.0M
2022-02-09 28.97 28.97 28.91 28.95 0.0M
2022-02-08 28.36 28.54 28.36 28.53 0.0M
2022-02-07 28.41 28.53 28.41 28.41 0.0M
2022-02-04 28.31 28.59 28.23 28.41 0.0M
2022-02-03 28.62 28.62 28.46 28.46 0.0M
2022-02-02 28.87 28.93 28.75 28.88 0.0M
2022-02-01 28.50 28.69 28.48 28.69 0.0M
2022-01-31 27.96 28.38 27.96 28.38 0.1M
2022-01-28 27.62 27.92 27.56 27.91 0.0M
2022-01-27 28.04 28.17 27.80 27.88 0.0M
2022-01-26 28.24 28.24 27.83 27.90 0.0M
2022-01-25 27.63 28.01 27.63 27.84 0.0M
2022-01-24 27.75 28.00 27.30 28.00 0.0M
2022-01-21 28.70 28.72 28.46 28.46 0.0M
2022-01-20 29.24 29.26 28.85 28.85 0.0M
2022-01-19 29.08 29.20 29.05 29.05 0.0M
2022-01-18 29.09 29.09 28.96 28.97 0.0M
2022-01-14 29.34 29.44 29.22 29.41 0.0M
2022-01-13 29.73 29.74 29.45 29.45 0.0M
2022-01-12 29.55 29.66 29.53 29.66 0.0M
2022-01-11 29.12 29.39 29.12 29.37 0.0M
2022-01-10 28.97 29.06 28.84 29.06 0.0M
2022-01-07 29.37 29.46 29.37 29.39 0.1M
2022-01-06 29.32 29.44 29.24 29.24 0.0M
2022-01-05 29.80 29.81 29.42 29.42 0.0M
2022-01-04 29.67 29.69 29.48 29.61 0.1M
2022-01-03 29.55 29.59 29.46 29.55 0.0M