Franklin FTSE Saudi Arabia UCITS ETF SINGLCLASS USD Accumulation

FLXSG
🏛️ france →
21.44
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 21.47 21.48 21.38 21.44 0.0M
2025-09-25 21.75 21.75 21.75 21.39 0.0M
2025-09-24 22.41 22.41 21.37 21.75 0.0M
2025-09-23 20.28 21.36 20.28 21.34 0.0M
2025-09-22 20.26 20.26 20.26 20.41 0.0M
2025-09-19 20.05 20.05 20.05 20.19 0.0M
2025-09-18 19.83 19.83 19.83 20.10 0.0M
2025-09-17 19.58 19.58 19.58 19.81 0.0M
2025-09-16 19.47 19.47 19.47 19.55 0.0M
2025-09-15 19.53 19.53 19.53 19.58 0.0M
2025-09-12 19.64 19.64 19.64 19.71 0.0M
2025-09-11 19.72 19.72 19.62 19.67 0.0M
2025-09-10 19.68 19.68 19.68 19.62 0.0M
2025-09-09 19.60 19.60 19.60 19.58 0.0M
2025-09-08 19.76 19.76 19.76 19.57 0.0M
2025-09-05 20.06 20.06 20.06 19.87 0.0M
2025-09-04 19.96 19.96 19.96 20.04 0.0M
2025-09-03 20.08 20.08 20.08 19.87 0.0M
2025-09-02 19.91 19.91 19.91 19.96 0.0M
2025-09-01 19.86 19.88 19.86 19.96 0.0M
2025-08-29 20.11 20.11 20.11 19.99 0.0M
2025-08-28 20.30 20.30 20.30 20.08 0.0M
2025-08-27 20.42 20.42 20.39 20.30 0.0M
2025-08-26 20.43 20.43 20.43 20.41 0.0M
2025-08-25 20.39 20.39 20.39 20.43 0.0M
2025-08-22 20.56 20.56 20.56 20.41 0.0M
2025-08-21 20.48 20.48 20.48 20.53 0.0M
2025-08-20 20.41 20.44 20.41 20.38 0.0M
2025-08-19 20.27 20.35 20.27 20.29 0.0M
2025-08-18 20.23 20.23 20.23 20.27 0.0M
2025-08-15 20.16 20.16 20.16 20.07 0.0M
2025-08-14 20.08 20.19 20.08 20.20 0.0M
2025-08-13 20.07 20.07 20.01 19.99 0.0M
2025-08-12 20.19 20.19 20.19 20.02 0.0M
2025-08-11 20.30 20.30 20.30 20.20 0.0M
2025-08-08 20.29 20.29 20.29 20.24 0.0M
2025-08-07 20.30 20.30 20.30 20.31 0.0M
2025-08-06 20.53 20.53 20.53 20.39 0.0M
2025-08-05 20.38 20.38 20.38 20.46 0.0M
2025-08-04 20.26 20.26 20.26 20.41 0.0M
2025-08-01 20.46 20.46 20.46 20.19 0.0M
2025-07-31 20.59 20.59 20.59 20.57 0.0M
2025-07-30 20.11 20.11 20.11 20.50 0.0M
2025-07-29 20.45 20.45 20.31 20.25 0.0M
2025-07-28 20.19 20.20 20.19 20.18 0.0M
2025-07-25 20.06 20.06 20.06 20.04 0.0M
2025-07-24 20.19 20.19 20.19 20.05 0.0M
2025-07-23 19.94 19.94 19.94 20.21 0.0M
2025-07-22 20.28 20.28 20.28 19.96 0.0M
2025-07-21 20.36 20.36 20.36 20.21 0.0M
2025-07-18 20.54 20.54 20.54 20.45 0.0M
2025-07-17 20.54 20.54 20.54 20.56 0.0M
2025-07-16 20.52 20.52 20.52 20.36 0.0M
2025-07-15 20.64 20.64 20.64 20.52 0.0M
2025-07-14 20.84 20.84 20.84 20.64 0.0M
2025-07-11 20.72 20.72 20.72 20.71 0.0M
2025-07-10 20.73 20.73 20.73 20.77 0.0M
2025-07-09 20.70 20.70 20.70 20.76 0.0M
2025-07-08 20.78 20.78 20.78 20.78 0.0M
2025-07-07 20.75 20.75 20.75 20.82 0.0M
2025-07-04 20.62 20.62 20.62 20.55 0.0M
2025-07-03 20.37 20.37 20.37 20.65 0.0M
2025-07-02 20.31 20.31 20.31 20.31 0.0M
2025-07-01 20.40 20.40 20.40 20.29 0.0M
2025-06-30 20.52 20.52 20.52 20.43 0.0M
2025-06-27 20.39 20.39 20.39 20.36 0.0M
2025-06-26 20.19 20.19 20.19 20.38 0.0M
2025-06-25 20.34 20.34 20.34 20.33 0.0M
2025-06-24 20.23 20.23 20.23 20.35 0.0M
2025-06-23 19.78 19.78 19.78 19.99 0.0M
2025-06-20 19.88 19.88 19.88 19.84 0.0M
2025-06-19 19.94 19.94 19.94 19.97 0.0M
2025-06-18 19.94 19.94 19.94 19.88 0.0M
2025-06-17 20.24 20.24 20.24 20.10 0.0M
2025-06-16 20.07 20.07 20.07 20.37 0.0M
2025-06-13 19.78 19.95 19.78 19.86 0.0M
2025-06-12 20.34 20.34 20.34 20.23 0.0M
2025-06-11 21.01 21.01 21.01 20.61 0.0M
2025-06-10 20.83 20.83 20.83 20.79 0.0M
2025-06-09 20.78 20.78 20.78 20.85 0.0M
2025-06-06 20.72 20.72 20.72 20.81 0.0M
2025-06-05 20.76 20.76 20.76 20.71 0.0M
2025-06-04 20.54 20.54 20.54 20.70 0.0M
2025-06-03 20.37 20.37 20.37 20.54 0.0M
2025-06-02 20.39 20.39 20.39 20.39 0.0M
2025-05-30 20.67 20.67 20.67 20.72 0.0M
2025-05-29 21.12 21.12 21.12 20.70 0.0M
2025-05-28 20.92 20.92 20.92 21.00 0.0M
2025-05-27 20.99 20.99 20.99 20.71 0.0M
2025-05-26 20.82 20.82 20.82 20.98 0.0M
2025-05-23 21.33 21.33 21.33 21.20 0.0M
2025-05-22 21.30 21.30 21.30 21.35 0.0M
2025-05-21 21.68 21.68 21.68 21.41 0.0M
2025-05-20 21.68 21.68 21.68 21.80 0.0M
2025-05-19 21.77 21.77 21.77 21.77 0.0M
2025-05-16 22.02 22.02 22.02 22.14 0.0M
2025-05-15 22.03 22.03 22.03 22.06 0.0M
2025-05-14 21.98 21.98 21.98 21.99 0.0M
2025-05-13 22.14 22.14 22.14 22.15 0.0M
2025-05-12 21.82 21.82 21.82 22.06 0.0M
2025-05-09 21.54 21.54 21.54 21.54 0.0M
2025-05-08 21.63 21.63 21.63 21.53 0.0M
2025-05-07 21.38 21.38 21.38 21.31 0.0M
2025-05-06 21.46 21.46 21.46 21.43 0.0M
2025-05-05 21.37 21.37 21.37 21.43 0.0M
2025-05-02 21.79 21.79 21.79 21.84 0.0M
2025-04-30 21.85 21.85 21.66 21.87 0.0M
2025-04-29 21.95 21.95 21.95 21.87 0.0M
2025-04-28 22.10 22.10 22.10 21.96 0.0M
2025-04-25 22.23 22.23 22.08 22.09 0.0M
2025-04-24 21.83 21.83 21.83 22.13 0.0M
2025-04-23 21.77 21.77 21.77 21.71 0.0M
2025-04-22 21.29 21.29 21.29 21.54 0.0M
2025-04-17 21.64 21.64 21.63 21.63 0.0M
2025-04-16 21.75 21.75 21.66 21.73 0.0M
2025-04-15 21.87 21.87 21.67 21.82 0.0M
2025-04-14 21.62 21.62 21.62 21.65 0.0M
2025-04-11 21.38 21.38 21.13 21.40 0.0M
2025-04-10 22.12 22.12 22.12 21.45 0.0M
2025-04-09 21.46 21.46 21.21 21.23 0.0M
2025-04-08 21.90 21.90 21.90 21.73 0.0M
2025-04-07 21.85 21.85 21.85 21.85 0.0M
2025-04-04 22.44 22.44 21.98 21.95 0.0M
2025-04-03 22.70 22.70 22.70 22.55 0.0M
2025-04-02 23.45 23.46 23.29 23.36 0.0M
2025-04-01 23.47 23.50 23.47 23.48 0.0M
2025-03-31 23.18 23.25 23.18 23.25 0.0M
2025-03-28 23.36 23.44 23.36 23.28 0.0M
2025-03-27 23.63 23.63 23.61 23.62 0.0M
2025-03-26 23.11 23.11 23.11 23.33 0.0M
2025-03-25 22.84 22.84 22.84 22.84 0.0M
2025-03-24 22.78 22.78 22.78 23.03 0.0M
2025-03-21 22.74 22.74 22.71 22.94 0.0M
2025-03-20 22.75 22.82 22.75 22.81 0.0M
2025-03-19 22.71 22.71 22.71 22.68 0.0M
2025-03-18 22.77 22.79 22.73 22.72 0.0M
2025-03-17 23.04 23.11 23.04 23.01 0.0M
2025-03-14 22.67 22.67 22.67 22.76 0.0M
2025-03-13 22.54 22.66 22.54 22.58 0.0M
2025-03-12 22.49 22.49 22.49 22.52 0.0M
2025-03-11 22.40 22.40 22.40 22.48 0.0M
2025-03-10 22.81 22.81 22.81 22.75 0.0M
2025-03-07 22.84 22.84 22.84 22.61 0.0M
2025-03-06 22.91 22.91 22.70 22.91 0.0M
2025-03-05 23.47 23.47 23.47 23.06 0.0M
2025-03-04 24.03 24.03 24.03 23.56 0.0M
2025-03-03 24.35 24.35 24.35 24.17 0.0M
2025-02-28 24.12 24.12 24.12 24.20 0.0M
2025-02-27 24.36 24.36 24.36 24.37 0.0M
2025-02-26 24.55 24.55 24.55 24.44 0.0M
2025-02-25 24.58 24.69 24.58 24.55 0.0M
2025-02-24 24.83 24.89 24.83 24.74 0.0M
2025-02-21 24.84 24.84 24.84 24.84 0.0M
2025-02-20 24.84 24.84 24.84 24.84 0.0M
2025-02-19 24.90 24.90 24.90 24.90 0.0M
2025-02-18 24.80 24.80 24.80 24.80 0.0M
2025-02-17 24.36 24.36 24.36 24.49 0.0M
2025-02-14 25.00 25.00 25.00 24.88 0.0M
2025-02-13 24.92 24.92 24.92 24.92 0.0M
2025-02-12 25.00 25.00 25.00 24.95 0.0M
2025-02-11 25.18 25.18 25.18 25.18 0.0M
2025-02-10 25.33 25.33 25.33 25.33 0.0M
2025-02-07 25.23 25.23 25.23 25.02 0.0M
2025-02-06 25.02 25.02 25.02 25.02 0.0M
2025-02-05 25.01 25.01 25.01 24.91 0.0M
2025-02-04 25.14 25.14 25.14 25.14 0.0M
2025-02-03 25.27 25.27 25.27 25.27 0.0M
2025-01-31 25.02 25.02 25.02 25.02 0.0M
2025-01-30 24.91 24.91 24.91 24.90 0.0M
2025-01-29 24.97 24.97 24.97 24.93 0.0M
2025-01-28 24.84 25.02 24.83 24.95 0.0M
2025-01-27 24.45 24.68 24.45 24.54 0.0M
2025-01-24 24.56 24.56 24.56 24.56 0.0M
2025-01-23 24.81 24.81 24.81 24.81 0.0M
2025-01-22 24.84 24.89 24.84 24.77 0.0M
2025-01-21 24.93 24.93 24.93 24.93 0.0M
2025-01-20 25.03 25.03 25.03 25.03 0.0M
2025-01-17 25.00 25.00 25.00 25.00 0.0M
2025-01-16 24.96 24.96 24.96 24.94 0.0M
2025-01-15 24.98 24.98 24.98 24.98 0.0M
2025-01-14 24.81 24.81 24.81 24.61 0.0M
2025-01-13 24.75 24.88 24.75 24.78 0.0M
2025-01-10 24.50 24.57 24.50 24.48 0.0M
2025-01-09 24.50 24.50 24.50 24.50 0.0M
2025-01-08 24.47 24.47 24.47 24.47 0.0M
2025-01-07 24.44 24.44 24.44 24.44 0.0M
2025-01-06 24.36 24.36 24.36 24.36 0.0M
2025-01-03 24.59 24.59 24.59 24.59 0.0M
2025-01-02 24.51 24.51 24.51 24.51 0.0M