Franklin US Dividend Tilt UCITS ETF

DIVU
🏛️ france →
24.66
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 24.68 24.68 24.68 24.66 0.0M
2025-09-25 24.61 24.61 24.61 24.66 0.0M
2025-09-24 24.64 24.64 24.64 24.69 0.0M
2025-09-23 24.71 24.71 24.71 24.71 0.0M
2025-09-22 24.66 24.66 24.66 24.70 0.0M
2025-09-19 24.50 24.50 24.50 24.58 0.0M
2025-09-18 24.44 24.44 24.44 24.53 0.0M
2025-09-17 24.23 24.23 24.23 24.19 0.0M
2025-09-16 24.40 24.40 24.40 24.24 0.0M
2025-09-15 24.42 24.42 24.42 24.44 0.0M
2025-09-12 24.34 24.34 24.34 24.42 0.0M
2025-09-11 24.30 24.30 24.30 24.34 0.0M
2025-09-10 24.21 24.21 24.21 24.21 0.0M
2025-09-09 24.02 24.02 24.02 24.11 0.0M
2025-09-08 24.06 24.06 24.06 24.03 0.0M
2025-09-05 24.24 24.24 24.24 23.92 0.0M
2025-09-04 24.03 24.03 24.03 24.12 0.0M
2025-09-03 23.99 23.99 23.99 23.96 0.0M
2025-09-02 24.01 24.01 24.01 23.79 0.0M
2025-09-01 23.96 23.96 23.96 24.02 0.0M
2025-08-29 24.20 24.20 24.20 24.00 0.0M
2025-08-28 24.22 24.22 24.22 24.16 0.0M
2025-08-27 24.19 24.19 24.19 24.25 0.0M
2025-08-26 24.05 24.05 24.05 24.01 0.0M
2025-08-25 23.96 23.96 23.96 24.00 0.0M
2025-08-22 23.83 23.83 23.83 23.99 0.0M
2025-08-21 23.88 23.88 23.88 23.86 0.0M
2025-08-20 23.89 23.89 23.89 23.71 0.0M
2025-08-19 23.93 23.93 23.93 23.93 0.0M
2025-08-18 23.94 23.94 23.94 23.97 0.0M
2025-08-15 24.14 24.14 24.00 23.92 0.0M
2025-08-14 24.02 24.02 24.02 24.05 0.0M
2025-08-13 23.96 23.96 23.96 23.93 0.0M
2025-08-12 23.86 23.86 23.86 23.91 0.0M
2025-08-11 23.86 23.86 23.85 23.92 0.0M
2025-08-08 23.67 23.67 23.67 23.77 0.0M
2025-08-07 23.62 23.62 23.62 23.67 0.0M
2025-08-06 23.71 23.71 23.71 23.61 0.0M
2025-08-05 23.80 23.80 23.80 23.59 0.0M
2025-08-04 23.44 23.44 23.44 23.64 0.0M
2025-08-01 23.98 23.98 23.66 23.41 0.0M
2025-07-31 24.29 24.29 24.29 24.15 0.0M
2025-07-30 23.96 23.96 23.96 24.10 0.0M
2025-07-29 24.03 24.03 24.03 23.98 0.0M
2025-07-28 23.76 23.76 23.76 23.84 0.0M
2025-07-25 23.51 23.51 23.51 23.57 0.0M
2025-07-24 23.47 23.47 23.47 23.50 0.0M
2025-07-23 23.39 23.39 23.39 23.40 0.0M
2025-07-22 23.42 23.42 23.42 23.31 0.0M
2025-07-21 23.54 23.54 23.54 23.49 0.0M
2025-07-18 23.59 23.59 23.59 23.46 0.0M
2025-07-17 23.50 23.50 23.50 23.54 0.0M
2025-07-16 23.19 23.19 23.19 23.10 0.0M
2025-07-15 23.33 23.33 23.33 23.39 0.0M
2025-07-14 23.13 23.13 23.13 23.21 0.0M
2025-07-11 23.25 23.25 23.25 23.18 0.0M
2025-07-10 23.06 23.06 23.06 23.29 0.0M
2025-07-09 23.03 23.03 23.03 23.10 0.0M
2025-07-08 23.01 23.01 23.01 23.06 0.0M
2025-07-07 23.03 23.03 23.03 23.04 0.0M
2025-07-04 23.00 23.00 23.00 22.92 0.0M
2025-07-03 22.93 22.93 22.93 23.13 0.0M
2025-07-02 22.85 22.85 22.85 22.86 0.0M
2025-07-01 22.74 22.74 22.70 22.74 0.0M
2025-06-30 22.77 22.77 22.77 22.75 0.0M
2025-06-27 22.70 22.70 22.70 22.77 0.0M
2025-06-26 22.58 22.58 22.58 22.62 0.0M
2025-06-25 22.69 22.69 22.69 22.65 0.0M
2025-06-24 22.69 22.69 22.69 22.62 0.0M
2025-06-23 22.46 22.46 22.46 22.46 0.0M
2025-06-20 22.44 22.44 22.44 22.44 0.0M
2025-06-19 22.49 22.49 22.49 22.35 0.0M
2025-06-18 22.48 22.48 22.48 22.55 0.0M
2025-06-17 22.46 22.46 22.46 22.55 0.0M
2025-06-16 22.41 22.41 22.41 22.53 0.0M
2025-06-13 22.47 22.47 22.47 22.47 0.0M
2025-06-12 22.54 22.54 22.54 22.48 0.0M
2025-06-11 22.76 22.76 22.76 22.76 0.0M
2025-06-10 22.80 22.80 22.80 22.86 0.0M
2025-06-09 22.68 22.68 22.68 22.76 0.0M
2025-06-06 22.53 22.53 22.53 22.74 0.0M
2025-06-05 22.56 22.56 22.56 22.60 0.0M
2025-06-04 22.64 22.64 22.64 22.60 0.0M
2025-06-03 22.33 22.33 22.33 22.60 0.0M
2025-06-02 22.23 22.23 22.23 22.24 0.0M
2025-05-30 22.44 22.44 22.44 22.41 0.0M
2025-05-29 22.44 22.44 22.44 22.44 0.0M
2025-05-28 22.56 22.56 22.56 22.55 0.0M
2025-05-27 22.29 22.29 22.29 22.44 0.0M
2025-05-26 22.18 22.18 22.18 22.24 0.0M
2025-05-23 22.22 22.22 22.22 21.98 0.0M
2025-05-22 22.28 22.28 22.28 22.33 0.0M
2025-05-21 22.53 22.53 22.53 22.53 0.0M
2025-05-20 22.74 22.74 22.74 22.76 0.0M
2025-05-19 22.73 22.73 22.73 22.73 0.0M
2025-05-16 22.74 22.74 22.74 22.90 0.0M
2025-05-15 22.56 22.56 22.56 22.75 0.0M
2025-05-14 22.73 22.73 22.73 22.65 0.0M
2025-05-13 22.56 22.56 22.56 22.72 0.0M
2025-05-12 22.48 22.48 22.48 22.48 0.0M
2025-05-09 21.71 21.71 21.71 21.64 0.0M
2025-05-08 21.65 21.65 21.65 21.65 0.0M
2025-05-07 21.30 21.30 21.30 21.23 0.0M
2025-05-06 21.36 21.36 21.36 21.32 0.0M
2025-05-05 21.49 21.49 21.49 21.49 0.0M
2025-05-02 21.35 21.35 21.26 21.44 0.0M
2025-04-30 20.97 20.97 20.97 20.89 0.0M
2025-04-29 20.94 20.94 20.94 20.93 0.0M
2025-04-28 20.99 20.99 20.99 20.83 0.0M
2025-04-25 21.02 21.02 20.86 20.82 0.0M
2025-04-24 20.65 20.65 20.65 20.65 0.0M
2025-04-23 20.40 20.50 20.40 20.40 0.0M
2025-04-22 19.77 19.77 19.77 19.77 0.0M
2025-04-17 20.12 20.12 20.12 20.02 0.0M
2025-04-16 20.33 20.33 20.33 20.33 0.0M
2025-04-15 20.60 20.60 20.60 20.60 0.0M
2025-04-14 20.40 20.40 20.40 20.40 0.0M
2025-04-11 19.81 19.81 19.81 19.81 0.0M
2025-04-10 20.20 20.20 20.20 20.20 0.0M
2025-04-09 19.41 19.41 19.41 19.41 0.0M
2025-04-08 20.38 20.38 20.38 20.38 0.0M
2025-04-07 19.58 19.58 19.58 19.58 0.0M
2025-04-04 20.35 20.35 20.35 20.35 0.0M
2025-04-03 21.26 21.26 21.26 21.26 0.0M
2025-04-02 22.53 22.53 22.53 22.53 0.0M
2025-04-01 22.58 22.58 22.58 22.58 0.0M
2025-03-31 22.05 22.05 22.05 22.33 0.0M
2025-03-28 22.73 22.73 22.73 22.38 0.0M
2025-03-27 22.93 22.93 22.93 22.90 0.0M
2025-03-26 23.01 23.01 23.01 23.01 0.0M
2025-03-25 23.17 23.17 23.17 23.15 0.0M
2025-03-24 23.16 23.16 23.16 23.16 0.0M
2025-03-21 22.65 22.65 22.65 22.68 0.0M
2025-03-20 22.78 22.78 22.78 22.72 0.0M
2025-03-19 22.59 22.59 22.59 22.59 0.0M
2025-03-18 22.37 22.37 22.37 22.37 0.0M
2025-03-17 22.52 22.52 22.52 22.52 0.0M
2025-03-14 22.28 22.28 22.28 22.40 0.0M
2025-03-13 22.14 22.14 22.14 22.14 0.0M
2025-03-12 22.29 22.29 22.29 22.31 0.0M
2025-03-11 22.50 22.50 22.50 22.17 0.0M
2025-03-10 23.01 23.01 23.01 22.69 0.0M
2025-03-07 22.83 22.83 22.83 22.83 0.0M
2025-03-06 23.32 23.32 23.32 23.16 0.0M
2025-03-05 23.16 23.16 23.16 23.16 0.0M
2025-03-04 23.93 23.93 23.93 23.72 0.0M
2025-03-03 24.86 24.86 24.86 24.62 0.0M
2025-02-28 24.54 24.54 24.54 24.54 0.0M
2025-02-27 24.77 24.77 24.77 24.86 0.0M
2025-02-26 24.73 24.73 24.73 24.79 0.0M
2025-02-25 24.76 24.76 24.76 24.53 0.0M
2025-02-24 25.03 25.03 25.03 24.94 0.0M
2025-02-21 25.29 25.29 25.29 25.28 0.0M
2025-02-20 25.41 25.41 25.41 25.23 0.0M
2025-02-19 25.37 25.37 25.37 25.47 0.0M
2025-02-18 25.32 25.32 25.32 25.27 0.0M
2025-02-17 25.23 25.23 25.23 25.23 0.0M
2025-02-14 25.23 25.23 25.23 25.16 0.0M
2025-02-13 25.16 25.16 25.16 25.16 0.0M
2025-02-12 25.24 25.24 25.24 25.07 0.0M
2025-02-11 25.27 25.27 25.27 25.29 0.0M
2025-02-10 25.25 25.25 25.21 25.32 0.0M
2025-02-07 25.19 25.19 25.19 25.18 0.0M
2025-02-06 25.19 25.19 25.19 25.19 0.0M
2025-02-05 24.78 24.78 24.78 24.92 0.0M
2025-02-04 25.01 25.01 25.01 25.00 0.0M
2025-02-03 24.98 24.98 24.98 25.05 0.0M
2025-01-31 25.22 25.22 25.22 25.36 0.0M
2025-01-30 25.07 25.07 25.07 24.96 0.0M
2025-01-29 25.15 25.15 25.15 25.02 0.0M
2025-01-28 24.97 24.97 24.97 24.97 0.0M
2025-01-27 24.62 24.62 24.62 24.62 0.0M
2025-01-24 25.20 25.20 25.20 25.11 0.0M
2025-01-23 25.19 25.19 25.17 25.27 0.0M
2025-01-22 25.21 25.21 25.21 25.24 0.0M
2025-01-21 25.02 25.02 25.02 25.04 0.0M
2025-01-20 25.15 25.15 25.15 25.02 0.0M
2025-01-17 25.17 25.17 25.17 25.17 0.0M
2025-01-16 24.96 24.96 24.96 24.96 0.0M