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
2023-12-29 28.27 28.27 28.13 28.20 0.2M
2023-12-28 28.34 28.34 28.17 28.18 0.0M
2023-12-27 28.26 28.41 28.26 28.35 0.1M
2023-12-26 28.08 28.28 28.07 28.21 0.1M
2023-12-22 28.02 28.07 27.96 28.03 0.1M
2023-12-21 27.89 28.02 27.84 28.02 0.0M
2023-12-20 27.88 27.97 27.62 27.62 0.2M
2023-12-19 27.93 27.95 27.89 27.93 0.2M
2023-12-18 27.75 27.75 27.65 27.68 0.2M
2023-12-15 27.75 27.76 27.62 27.62 0.0M
2023-12-14 28.09 28.16 27.99 28.10 0.1M
2023-12-13 27.51 27.81 27.35 27.81 0.2M
2023-12-12 27.37 27.46 27.32 27.45 0.3M
2023-12-11 27.30 27.42 27.29 27.41 0.3M
2023-12-08 27.22 27.42 27.22 27.36 0.1M
2023-12-07 27.10 27.27 27.10 27.24 0.2M
2023-12-06 27.32 27.36 27.11 27.11 0.2M
2023-12-05 27.14 27.14 27.10 27.13 0.0M
2023-12-04 27.11 27.19 27.06 27.19 0.0M
2023-12-01 27.03 27.34 27.03 27.31 0.0M
2023-11-30 27.06 27.10 27.00 27.04 0.0M
2023-11-29 27.07 27.10 27.07 27.09 0.0M
2023-11-28 27.02 27.02 26.91 26.97 0.0M
2023-11-27 27.00 27.00 26.93 26.99 0.0M
2023-11-24 27.03 27.06 27.02 27.06 0.0M
2023-11-22 26.76 26.78 26.66 26.77 0.0M
2023-11-21 26.76 26.76 26.73 26.76 0.0M
2023-11-20 26.76 26.85 26.76 26.83 0.0M
2023-11-17 26.56 26.72 26.56 26.72 0.0M
2023-11-16 26.38 26.38 26.31 26.36 0.0M
2023-11-15 26.45 26.48 26.33 26.38 0.0M
2023-11-14 26.35 26.44 26.28 26.41 0.0M
2023-11-13 25.60 25.72 25.57 25.70 0.0M
2023-11-10 25.48 25.65 25.47 25.61 0.0M
2023-11-09 25.74 25.77 25.49 25.49 0.0M
2023-11-08 25.47 25.57 25.45 25.52 0.0M
2023-11-07 25.40 25.44 25.34 25.41 0.0M
2023-11-06 25.56 25.56 25.48 25.51 0.0M
2023-11-03 25.62 25.64 25.56 25.56 0.0M
2023-11-02 25.34 25.40 25.34 25.39 0.0M
2023-11-01 24.78 24.87 24.69 24.87 0.0M
2023-10-31 24.71 24.71 24.64 24.70 0.0M
2023-10-30 24.63 24.67 24.57 24.67 0.0M
2023-10-27 24.55 24.55 24.22 24.28 0.0M
2023-10-26 24.50 24.61 24.49 24.51 0.1M
2023-10-25 24.56 24.76 24.56 24.63 0.0M
2023-10-24 24.72 24.83 24.72 24.81 0.0M
2023-10-23 24.63 24.82 24.63 24.71 0.0M
2023-10-20 24.72 24.74 24.67 24.67 0.0M
2023-10-19 24.97 25.09 24.87 24.88 0.0M
2023-10-18 25.34 25.34 25.09 25.12 0.0M
2023-10-17 25.33 25.59 25.33 25.56 0.0M
2023-10-16 25.50 25.59 25.50 25.59 0.0M
2023-10-13 25.46 25.46 25.30 25.38 0.0M
2023-10-12 25.68 25.76 25.56 25.60 0.0M
2023-10-11 25.88 25.88 25.73 25.87 0.0M
2023-10-10 25.68 25.78 25.65 25.69 0.0M
2023-10-09 25.15 25.30 25.14 25.30 0.0M
2023-10-06 25.19 25.39 25.19 25.39 0.0M
2023-10-05 24.92 25.07 24.92 25.06 0.0M
2023-10-04 24.93 24.93 24.71 24.90 0.0M
2023-10-03 24.83 24.83 24.70 24.78 0.0M
2023-10-02 25.06 25.14 25.01 25.05 0.0M
2023-09-29 25.58 25.61 25.42 25.46 0.0M
2023-09-28 25.39 25.52 25.38 25.41 0.0M
2023-09-27 25.15 25.17 25.01 25.16 0.0M
2023-09-26 25.46 25.46 25.28 25.29 0.0M
2023-09-25 25.61 25.61 25.56 25.60 0.0M
2023-09-22 25.94 25.99 25.76 25.76 0.0M
2023-09-21 26.04 26.05 25.82 25.82 0.0M
2023-09-20 26.43 26.46 26.20 26.22 0.0M
2023-09-19 26.18 26.19 26.09 26.17 0.0M
2023-09-18 26.11 26.22 26.10 26.12 0.0M
2023-09-15 26.38 26.41 26.29 26.31 0.0M
2023-09-14 26.19 26.35 26.19 26.35 0.0M
2023-09-13 26.11 26.11 26.02 26.02 0.0M
2023-09-12 26.12 26.24 26.12 26.17 0.0M
2023-09-11 26.24 26.34 26.24 26.30 0.0M
2023-09-08 26.12 26.12 26.02 26.02 0.0M
2023-09-07 25.92 26.03 25.92 26.01 0.0M
2023-09-06 26.10 26.10 26.02 26.07 0.0M
2023-09-05 26.39 26.39 26.16 26.20 0.0M
2023-09-01 26.78 26.78 26.48 26.48 0.0M
2023-08-31 26.78 26.78 26.54 26.59 0.0M
2023-08-30 26.89 26.89 26.78 26.80 0.0M
2023-08-29 26.71 26.82 26.66 26.82 0.0M
2023-08-28 26.39 26.45 26.36 26.45 0.0M
2023-08-25 25.98 26.25 25.98 26.21 0.0M
2023-08-24 26.21 26.25 26.03 26.03 0.0M
2023-08-23 26.22 26.42 26.22 26.39 0.0M
2023-08-22 26.23 26.24 26.14 26.15 0.0M
2023-08-21 26.18 26.27 26.12 26.26 0.0M
2023-08-18 25.93 26.15 25.91 26.10 0.0M
2023-08-17 26.33 26.33 26.14 26.14 0.0M
2023-08-16 26.55 26.55 26.35 26.35 0.0M
2023-08-15 26.58 26.59 26.46 26.49 0.0M
2023-08-14 26.67 26.87 26.67 26.84 0.0M
2023-08-11 26.83 26.97 26.83 26.89 0.0M
2023-08-10 27.50 27.50 27.11 27.13 0.0M
2023-08-09 27.08 27.11 26.95 27.02 0.0M
2023-08-08 26.83 26.97 26.72 26.97 0.0M
2023-08-07 26.96 27.07 26.96 27.07 0.0M
2023-08-04 26.94 27.03 26.75 26.75 0.1M
2023-08-03 26.69 26.87 26.65 26.79 0.0M
2023-08-02 27.09 27.09 26.82 26.84 0.1M
2023-08-01 27.45 27.45 27.29 27.40 0.1M
2023-07-31 27.83 27.85 27.68 27.68 0.1M
2023-07-28 27.64 27.86 27.64 27.72 0.0M
2023-07-27 27.74 27.78 27.47 27.78 0.1M
2023-07-26 27.37 27.63 27.37 27.58 0.0M
2023-07-25 27.50 27.62 27.50 27.59 0.0M
2023-07-24 27.51 27.56 27.51 27.52 0.0M
2023-07-21 27.60 27.66 27.59 27.64 0.0M
2023-07-20 27.51 27.63 27.51 27.57 0.0M
2023-07-19 27.73 27.73 27.56 27.62 0.0M
2023-07-18 27.53 27.68 27.51 27.68 0.0M
2023-07-17 27.51 27.58 27.46 27.54 0.0M
2023-07-14 27.71 27.73 27.54 27.56 0.0M
2023-07-13 27.62 27.71 27.58 27.69 0.0M
2023-07-12 27.08 27.23 27.04 27.22 0.0M
2023-07-11 26.52 26.63 26.47 26.61 0.0M
2023-07-10 26.32 26.42 26.25 26.36 0.1M
2023-07-07 26.10 26.34 26.08 26.23 0.0M
2023-07-06 26.17 26.17 25.94 26.08 0.0M
2023-07-05 26.74 26.74 26.54 26.58 0.0M
2023-07-03 26.94 26.94 26.85 26.89 0.0M
2023-06-30 26.94 26.97 26.92 26.94 0.0M
2023-06-29 26.52 26.75 26.52 26.58 0.1M
2023-06-28 26.61 26.64 26.56 26.58 0.0M
2023-06-27 26.45 26.63 26.43 26.63 0.0M
2023-06-26 26.39 26.39 26.34 26.36 0.0M
2023-06-23 26.29 26.38 26.27 26.32 0.0M
2023-06-22 26.58 26.63 26.58 26.61 0.0M
2023-06-21 26.61 26.80 26.61 26.74 0.0M
2023-06-20 26.76 26.81 26.70 26.77 0.0M
2023-06-16 27.33 27.33 27.12 27.12 0.0M
2023-06-15 27.47 27.69 27.47 27.66 0.0M
2023-06-14 27.37 27.44 27.23 27.33 0.0M
2023-06-13 27.19 27.21 27.15 27.18 0.0M
2023-06-12 26.92 26.98 26.87 26.98 0.0M
2023-06-09 26.90 26.94 26.82 26.92 0.0M
2023-06-08 26.89 27.06 26.89 27.06 0.0M
2023-06-07 26.87 26.87 26.75 26.75 0.0M
2023-06-06 26.84 26.88 26.82 26.88 0.0M
2023-06-05 26.86 26.87 26.72 26.78 0.0M
2023-06-02 26.91 26.95 26.84 26.91 0.0M
2023-06-01 26.45 26.67 26.45 26.66 0.0M
2023-05-31 26.40 26.40 26.17 26.33 0.0M
2023-05-30 26.77 26.77 26.56 26.62 0.0M
2023-05-26 26.73 26.90 26.73 26.84 0.0M
2023-05-25 26.59 26.60 26.52 26.60 0.0M
2023-05-24 26.67 26.73 26.66 26.70 0.0M
2023-05-23 27.37 27.37 27.09 27.09 0.0M
2023-05-22 27.42 27.52 27.42 27.50 0.0M
2023-05-19 27.50 27.53 27.49 27.50 0.0M
2023-05-18 27.19 27.31 27.17 27.31 0.0M
2023-05-17 27.18 27.38 27.14 27.35 0.0M
2023-05-16 27.44 27.44 27.24 27.24 0.0M
2023-05-15 27.44 27.51 27.44 27.51 0.0M
2023-05-12 27.37 27.37 27.24 27.29 0.1M
2023-05-11 27.36 27.43 27.35 27.43 0.0M
2023-05-10 27.61 27.61 27.35 27.56 0.0M
2023-05-09 27.46 27.59 27.46 27.59 0.0M
2023-05-08 27.94 27.94 27.77 27.78 0.0M
2023-05-05 27.51 27.80 27.51 27.77 0.0M
2023-05-04 27.42 27.47 27.32 27.38 0.0M
2023-05-03 27.59 27.65 27.46 27.48 0.0M
2023-05-02 27.46 27.46 27.26 27.43 0.0M
2023-05-01 27.76 27.83 27.70 27.72 0.0M
2023-04-28 27.55 27.74 27.51 27.70 0.0M
2023-04-27 27.54 27.71 27.45 27.71 0.0M
2023-04-26 27.53 27.54 27.34 27.40 0.0M
2023-04-25 27.62 27.62 27.39 27.41 0.0M
2023-04-24 27.80 27.84 27.74 27.83 0.0M
2023-04-21 27.48 27.73 27.48 27.71 0.0M
2023-04-20 28.88 28.88 27.46 27.49 0.0M
2023-04-19 27.47 27.54 27.47 27.54 0.0M
2023-04-18 27.55 27.60 27.51 27.60 0.0M
2023-04-17 27.39 27.42 27.30 27.42 0.0M
2023-04-14 27.57 27.64 27.45 27.52 0.0M
2023-04-13 27.51 27.60 27.51 27.57 0.0M
2023-04-12 27.31 27.35 27.15 27.21 0.0M
2023-04-11 27.00 27.04 26.96 26.99 0.0M
2023-04-10 26.77 26.91 26.77 26.91 0.0M
2023-04-06 26.85 26.99 26.85 26.92 0.0M
2023-04-05 26.75 26.77 26.64 26.70 0.0M
2023-04-04 26.91 26.91 26.76 26.82 0.0M
2023-04-03 26.67 26.79 26.65 26.79 0.0M
2023-03-31 26.69 26.69 26.55 26.57 0.0M
2023-03-30 26.52 26.52 26.43 26.50 0.0M
2023-03-29 26.09 26.11 25.97 26.11 0.0M
2023-03-28 25.69 25.77 25.64 25.71 0.0M
2023-03-27 25.68 25.76 25.57 25.71 0.0M
2023-03-24 25.22 25.42 25.15 25.41 0.0M
2023-03-23 25.83 25.99 25.55 25.56 0.0M
2023-03-22 25.82 25.99 25.64 25.64 0.0M
2023-03-21 25.67 25.73 25.62 25.73 0.0M
2023-03-20 25.09 25.32 25.09 25.24 0.0M
2023-03-17 24.79 24.84 24.68 24.78 0.0M
2023-03-16 24.87 25.13 24.87 25.13 0.0M
2023-03-15 24.56 24.84 24.45 24.76 0.0M
2023-03-14 25.63 25.72 25.55 25.69 0.0M
2023-03-13 25.14 25.47 25.11 25.25 0.0M
2023-03-10 25.62 25.78 25.43 25.43 0.0M
2023-03-09 25.87 25.88 25.62 25.62 0.0M
2023-03-08 25.91 25.92 25.77 25.86 0.0M
2023-03-07 26.01 26.08 25.78 25.78 0.0M
2023-03-06 26.36 26.42 26.26 26.31 0.0M
2023-03-03 26.10 26.32 26.09 26.28 0.0M
2023-03-02 25.89 25.97 25.79 25.97 0.0M
2023-03-01 26.03 26.03 25.86 25.91 0.0M
2023-02-28 25.99 25.99 25.77 25.79 0.0M
2023-02-27 26.06 26.09 25.98 26.00 0.0M
2023-02-24 25.69 25.69 25.57 25.65 0.0M
2023-02-23 26.09 26.13 25.92 26.10 0.0M
2023-02-22 26.11 26.13 25.94 25.94 0.0M
2023-02-21 26.27 26.28 26.12 26.12 0.1M
2023-02-17 26.28 26.42 26.28 26.38 0.0M
2023-02-16 26.17 26.43 26.17 26.24 0.0M
2023-02-15 26.21 26.39 26.21 26.39 0.0M
2023-02-14 26.24 26.46 26.22 26.46 0.0M
2023-02-13 26.09 26.32 26.09 26.31 0.0M
2023-02-10 25.97 25.97 25.83 25.95 0.0M
2023-02-09 26.45 26.45 26.16 26.16 0.0M
2023-02-08 26.24 26.24 26.04 26.09 0.0M
2023-02-07 25.88 26.25 25.86 26.21 0.0M
2023-02-06 26.08 26.08 25.95 26.03 0.0M
2023-02-03 26.28 26.53 26.27 26.30 0.0M
2023-02-02 26.62 26.62 26.38 26.56 0.0M
2023-02-01 26.25 26.60 26.11 26.49 0.1M
2023-01-31 26.02 26.26 25.99 26.26 0.8M
2023-01-30 26.14 26.23 26.09 26.10 0.3M
2023-01-27 26.13 26.25 26.09 26.21 0.8M
2023-01-26 26.35 26.36 26.10 26.36 0.6M
2023-01-25 25.98 26.28 25.98 26.24 0.1M
2023-01-24 26.11 26.18 25.88 26.14 0.0M
2023-01-23 26.13 26.20 26.13 26.20 0.0M
2023-01-20 25.93 26.08 25.93 26.08 0.0M
2023-01-19 25.78 25.96 25.75 25.92 0.0M
2023-01-18 26.38 26.38 26.03 26.03 0.0M
2023-01-17 26.14 26.14 26.06 26.08 0.0M
2023-01-13 25.77 26.05 25.77 26.05 0.0M
2023-01-12 25.76 25.94 25.54 25.90 0.0M
2023-01-11 25.52 25.58 25.44 25.58 0.0M
2023-01-10 25.31 25.42 25.30 25.42 0.0M
2023-01-09 25.41 25.55 25.32 25.33 0.0M
2023-01-06 24.64 25.13 24.54 25.13 0.0M
2023-01-05 24.46 24.53 24.46 24.51 0.0M
2023-01-04 24.69 24.77 24.67 24.68 0.0M
2023-01-03 24.29 24.34 24.16 24.23 0.0M