Franklin U.S. Equity UCITS ETF

FLXU
🏛️ germany →
56.67
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 56.70 56.75 56.67 56.67 0.0M
2025-09-25 56.46 56.66 56.36 56.66 0.0M
2025-09-24 56.56 56.82 56.56 56.61 0.0M
2025-09-23 56.75 56.78 56.68 56.72 0.0M
2025-09-22 56.67 56.67 56.44 56.66 0.0M
2025-09-19 56.32 56.54 56.32 56.54 0.0M
2025-09-18 56.21 56.35 56.21 56.35 0.0M
2025-09-17 55.71 55.72 55.67 55.67 0.0M
2025-09-16 56.17 56.22 55.73 55.73 0.0M
2025-09-15 56.27 56.31 56.12 56.21 0.0M
2025-09-12 56.10 56.26 56.10 56.24 0.0M
2025-09-11 56.00 56.14 56.00 56.14 0.0M
2025-09-10 56.03 56.03 55.75 55.75 0.0M
2025-09-09 55.48 55.55 55.48 55.55 0.0M
2025-09-08 55.51 55.61 55.48 55.50 0.0M
2025-09-05 55.92 55.94 55.07 55.19 0.0M
2025-09-04 55.44 55.68 55.44 55.68 0.0M
2025-09-03 55.18 55.33 55.16 55.16 0.0M
2025-09-02 55.09 55.09 54.64 54.64 0.0M
2025-09-01 55.06 55.21 54.98 55.21 0.0M
2025-08-29 55.57 55.57 54.95 55.02 0.0M
2025-08-28 55.57 55.57 55.38 55.39 0.0M
2025-08-27 55.60 55.78 55.57 55.69 0.0M
2025-08-26 55.21 55.21 55.11 55.18 0.0M
2025-08-25 54.96 55.20 54.96 55.18 0.0M
2025-08-22 54.91 55.15 54.91 55.15 0.0M
2025-08-21 55.04 55.04 54.78 54.98 0.0M
2025-08-20 54.92 54.95 54.59 54.72 0.0M
2025-08-19 55.11 55.11 55.02 55.02 0.0M
2025-08-18 55.05 55.14 55.05 55.10 0.0M
2025-08-15 55.44 55.48 55.03 55.03 0.0M
2025-08-14 55.19 55.35 55.19 55.35 0.0M
2025-08-13 55.23 55.24 55.03 55.03 0.0M
2025-08-12 55.06 55.12 54.98 55.06 0.0M
2025-08-11 55.06 55.24 55.06 55.17 0.0M
2025-08-08 54.63 54.90 54.63 54.79 0.0M
2025-08-07 54.49 54.84 54.49 54.55 0.0M
2025-08-06 54.48 54.48 54.21 54.48 0.0M
2025-08-05 54.80 54.84 54.18 54.18 0.0M
2025-08-04 53.80 54.31 53.80 54.31 0.0M
2025-08-01 54.89 54.89 53.61 53.70 0.0M
2025-07-31 55.60 55.66 55.39 55.39 0.0M
2025-07-30 54.64 55.06 54.64 55.01 0.0M
2025-07-29 54.76 54.78 54.65 54.65 0.0M
2025-07-28 54.14 54.36 54.14 54.36 0.0M
2025-07-25 53.61 53.83 53.61 53.78 0.0M
2025-07-24 53.42 53.51 53.42 53.48 0.0M
2025-07-23 53.33 53.41 53.31 53.35 0.0M
2025-07-22 53.53 53.53 53.17 53.17 0.0M
2025-07-21 53.63 53.64 53.63 53.64 0.0M
2025-07-18 53.77 53.77 53.54 53.54 0.0M
2025-07-17 53.64 53.69 53.56 53.69 0.0M
2025-07-16 53.05 53.55 52.60 52.60 0.0M
2025-07-15 53.30 53.44 53.25 53.44 0.0M
2025-07-14 52.70 52.99 52.67 52.98 0.0M
2025-07-11 52.97 52.97 52.73 52.80 0.0M
2025-07-10 52.68 53.12 52.68 53.12 0.0M
2025-07-09 52.55 52.87 52.55 52.78 0.0M
2025-07-08 52.65 52.75 52.60 52.60 0.0M
2025-07-07 52.55 52.85 52.55 52.70 0.0M
2025-07-04 52.54 52.54 52.38 52.46 0.0M
2025-07-03 52.29 52.79 52.29 52.79 0.0M
2025-07-02 52.35 52.35 52.21 52.21 0.0M
2025-07-01 52.34 52.34 52.06 52.09 0.0M
2025-06-30 52.35 52.42 52.27 52.27 0.0M
2025-06-27 52.02 52.32 52.02 52.32 0.0M
2025-06-26 51.81 51.95 51.81 51.95 0.0M
2025-06-25 52.10 52.10 51.97 51.97 0.0M
2025-06-24 51.94 51.98 51.90 51.93 0.0M
2025-06-23 51.28 51.60 51.28 51.30 0.0M
2025-06-20 51.29 51.44 51.27 51.44 0.0M
2025-06-19 51.55 51.55 51.18 51.23 0.0M
2025-06-18 51.57 51.78 51.49 51.61 0.0M
2025-06-17 51.48 51.66 51.39 51.66 0.0M
2025-06-16 51.41 51.73 51.41 51.70 0.0M
2025-06-13 51.10 51.56 51.10 51.49 0.0M
2025-06-12 51.73 51.73 51.25 51.57 0.0M
2025-06-11 52.22 52.28 52.10 52.10 0.0M
2025-06-10 52.18 52.18 52.04 52.04 0.0M
2025-06-09 52.07 52.13 52.07 52.09 0.0M
2025-06-06 51.79 52.25 51.77 52.13 0.0M
2025-06-05 51.82 51.94 51.56 51.94 0.0M
2025-06-04 51.97 52.07 51.85 51.85 0.0M
2025-06-03 51.30 51.86 51.30 51.86 0.0M
2025-06-02 51.05 51.05 50.84 51.04 0.0M
2025-05-30 51.39 51.53 51.34 51.38 0.0M
2025-05-29 52.41 52.41 51.31 51.31 0.0M
2025-05-28 51.82 51.82 51.48 51.71 0.0M
2025-05-27 51.01 51.44 51.01 51.44 0.0M
2025-05-26 50.79 50.97 50.79 50.94 0.0M
2025-05-23 51.03 51.03 50.20 50.55 0.0M
2025-05-22 51.09 51.20 50.89 51.20 0.0M
2025-05-21 51.57 51.65 51.42 51.65 0.0M
2025-05-20 52.19 52.33 52.18 52.18 0.0M
2025-05-19 51.85 52.21 51.56 52.21 0.0M
2025-05-16 52.13 52.58 52.13 52.58 0.0M
2025-05-15 51.78 52.22 51.58 52.22 0.0M
2025-05-14 51.93 51.99 51.82 51.99 0.0M
2025-05-13 51.71 52.19 51.71 52.07 0.0M
2025-05-12 51.19 51.94 51.19 51.62 0.0M
2025-05-09 49.79 49.90 49.69 49.69 0.0M
2025-05-08 49.64 49.82 49.47 49.79 0.0M
2025-05-07 48.99 49.09 48.82 48.87 0.0M
2025-05-06 49.16 49.16 48.80 49.10 0.0M
2025-05-05 49.44 49.45 49.16 49.45 0.0M
2025-05-02 49.10 49.44 48.90 49.44 0.0M
2025-04-30 48.09 48.20 47.95 47.95 0.0M
2025-04-29 47.85 47.98 47.81 47.81 0.0M
2025-04-28 47.80 48.08 47.48 47.48 0.0M
2025-04-25 47.86 47.86 47.41 47.41 0.0M
2025-04-24 46.47 47.25 46.39 47.25 0.0M
2025-04-23 46.42 47.50 46.42 46.74 0.0M
2025-04-22 44.66 45.22 44.51 45.22 0.0M
2025-04-17 45.92 45.92 45.59 45.80 0.0M
2025-04-16 46.13 46.28 45.90 46.28 0.0M
2025-04-15 46.91 47.06 46.65 47.06 0.0M
2025-04-14 46.28 47.02 46.28 46.67 0.0M
2025-04-11 46.02 46.02 45.16 45.42 0.0M
2025-04-10 48.60 48.60 45.95 45.95 0.0M
2025-04-09 44.05 44.27 43.73 44.09 0.0M
2025-04-08 45.93 47.14 45.93 46.51 0.0M
2025-04-07 42.90 45.02 42.90 45.02 0.0M
2025-04-04 47.59 47.65 46.14 46.14 0.0M
2025-04-03 49.05 49.14 48.07 48.18 0.0M
2025-04-02 51.11 51.11 50.77 51.05 0.0M
2025-04-01 51.00 51.00 50.48 50.97 0.0M
2025-03-31 49.91 50.29 49.84 50.29 0.0M
2025-03-28 51.40 51.63 50.45 50.45 0.0M
2025-03-27 51.89 51.89 51.42 51.77 0.0M
2025-03-26 52.43 52.47 51.95 52.02 0.0M
2025-03-25 52.23 52.29 52.23 52.25 0.0M
2025-03-24 51.62 52.23 51.62 52.20 0.0M
2025-03-21 50.95 50.95 50.57 50.94 0.0M
2025-03-20 51.20 51.40 50.97 51.13 0.0M
2025-03-19 50.26 50.84 50.26 50.79 0.0M
2025-03-18 50.63 50.69 50.22 50.22 0.0M
2025-03-17 50.46 50.65 50.33 50.56 0.0M
2025-03-14 50.07 50.60 49.93 50.48 0.0M
2025-03-13 50.11 50.44 49.84 49.84 0.0M
2025-03-12 50.23 50.71 50.03 50.35 0.0M
2025-03-11 50.71 50.71 49.98 49.98 0.0M
2025-03-10 51.94 51.94 51.18 51.22 0.0M
2025-03-07 52.29 52.29 51.40 51.40 0.0M
2025-03-06 53.04 53.04 52.54 52.60 0.0M
2025-03-05 53.53 53.53 52.57 52.57 0.0M
2025-03-04 54.82 54.82 53.57 53.66 0.0M
2025-03-03 56.44 56.44 55.59 55.59 0.0M
2025-02-28 55.71 55.90 55.71 55.76 0.0M
2025-02-27 55.63 56.15 55.63 56.15 0.0M
2025-02-26 55.90 55.98 55.73 55.73 0.0M
2025-02-25 55.84 55.84 55.58 55.59 0.0M
2025-02-24 55.97 55.98 55.82 55.94 0.0M
2025-02-21 56.32 56.48 56.15 56.15 0.0M
2025-02-20 56.57 56.57 56.23 56.23 0.0M
2025-02-19 56.38 56.64 56.38 56.64 0.0M
2025-02-18 56.10 56.17 56.05 56.08 0.0M
2025-02-17 55.97 55.99 55.97 55.99 0.0M
2025-02-14 56.16 56.16 55.96 56.00 0.0M
2025-02-13 55.84 56.08 55.84 56.08 0.0M
2025-02-12 56.43 56.52 56.06 56.06 0.0M
2025-02-11 56.52 56.55 56.40 56.55 0.0M
2025-02-10 56.23 56.49 56.23 56.49 0.0M
2025-02-07 56.34 56.37 56.20 56.20 0.0M
2025-02-06 56.39 56.61 56.28 56.35 0.0M
2025-02-05 55.75 55.83 55.75 55.81 0.0M
2025-02-04 56.14 56.14 56.12 56.12 0.0M
2025-02-03 56.19 56.38 55.94 56.38 0.0M
2025-01-31 56.41 56.63 56.41 56.43 0.0M
2025-01-30 56.18 56.27 56.18 56.19 0.0M
2025-01-29 56.03 56.16 56.03 56.16 0.0M
2025-01-28 56.20 56.37 56.05 56.05 0.0M
2025-01-27 55.46 55.66 55.26 55.66 0.0M
2025-01-24 55.95 55.95 55.65 55.69 0.0M
2025-01-23 56.15 56.15 56.05 56.13 0.0M
2025-01-22 56.11 56.15 56.06 56.12 0.0M
2025-01-21 55.99 56.29 55.99 56.15 0.0M
2025-01-20 56.31 56.31 55.89 55.89 0.0M
2025-01-17 56.18 56.32 56.17 56.32 0.0M
2025-01-16 55.85 55.90 55.72 55.90 0.0M
2025-01-15 55.26 55.79 55.26 55.79 0.0M
2025-01-14 55.21 55.23 54.97 54.97 0.0M
2025-01-13 54.65 55.03 54.65 55.03 0.0M
2025-01-10 55.02 55.02 54.77 54.77 0.0M
2025-01-09 54.94 55.02 54.94 55.02 0.0M
2025-01-08 54.79 54.83 54.79 54.83 0.0M
2025-01-07 54.57 54.80 54.32 54.69 0.0M
2025-01-06 54.76 54.89 54.67 54.89 0.0M
2025-01-03 54.71 54.92 54.55 54.92 0.0M
2025-01-02 54.73 55.07 54.73 55.07 0.0M