Franklin FTSE Emerging ex China UCITS ETF USD Accumulation Shares

EXCN
🏛️ germany →
23.45
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 23.41 23.45 23.38 23.45 0.0M
2025-09-25 23.58 23.58 23.47 23.53 0.0M
2025-09-24 23.62 23.72 23.62 23.67 0.0M
2025-09-23 23.58 23.77 23.58 23.77 0.0M
2025-09-22 23.61 23.61 23.54 23.59 0.0M
2025-09-19 23.51 23.59 23.51 23.59 0.0M
2025-09-18 23.43 23.55 23.43 23.55 0.0M
2025-09-17 23.30 23.42 23.30 23.38 0.0M
2025-09-16 23.40 23.40 23.27 23.27 0.0M
2025-09-15 23.29 23.32 23.23 23.32 0.0M
2025-09-12 23.24 23.31 23.24 23.31 0.0M
2025-09-11 23.18 23.24 23.18 23.24 0.0M
2025-09-10 23.10 23.16 23.07 23.16 0.0M
2025-09-09 22.76 22.85 22.76 22.85 0.0M
2025-09-08 22.74 22.77 22.74 22.77 0.0M
2025-09-05 22.67 22.70 22.63 22.63 0.0M
2025-09-04 22.55 22.62 22.55 22.59 0.0M
2025-09-03 22.57 22.60 22.53 22.53 0.0M
2025-09-02 22.47 22.47 22.42 22.42 0.0M
2025-09-01 22.38 22.45 22.38 22.45 0.0M
2025-08-29 22.60 22.60 22.35 22.35 0.0M
2025-08-28 22.80 22.80 22.70 22.78 0.0M
2025-08-27 22.81 22.87 22.81 22.85 0.0M
2025-08-26 22.80 22.80 22.80 22.80 0.0M
2025-08-25 22.78 22.84 22.78 22.84 0.0M
2025-08-22 22.79 22.82 22.64 22.64 0.0M
2025-08-21 22.76 22.76 22.72 22.72 0.0M
2025-08-20 22.70 22.78 22.70 22.74 0.0M
2025-08-19 22.93 22.93 22.91 22.91 0.0M
2025-08-18 22.83 22.83 22.83 22.83 0.0M
2025-08-15 22.83 22.83 22.81 22.81 0.0M
2025-08-14 22.81 22.81 22.78 22.78 0.0M
2025-08-13 22.88 22.91 22.84 22.84 0.0M
2025-08-12 22.86 22.86 22.78 22.78 0.0M
2025-08-11 22.71 22.74 22.71 22.74 0.0M
2025-08-08 22.71 22.71 22.64 22.64 0.0M
2025-08-07 22.64 22.74 22.64 22.74 0.0M
2025-08-06 22.55 22.55 22.46 22.46 0.0M
2025-08-05 22.64 22.70 22.64 22.65 0.0M
2025-08-04 22.50 22.50 22.50 22.50 0.0M
2025-08-01 22.72 22.72 22.37 22.57 0.0M
2025-07-31 22.88 22.88 22.80 22.80 0.0M
2025-07-30 22.68 22.81 22.68 22.81 0.0M
2025-07-29 22.56 22.66 22.56 22.66 0.0M
2025-07-28 22.71 22.71 22.55 22.55 0.0M
2025-07-25 22.43 22.65 22.43 22.65 0.0M
2025-07-24 22.61 22.70 22.61 22.68 0.0M
2025-07-23 22.61 22.69 22.61 22.69 0.0M
2025-07-22 22.59 22.59 22.53 22.53 0.0M
2025-07-21 22.83 22.83 22.79 22.81 0.0M
2025-07-18 22.89 22.89 22.74 22.74 0.0M
2025-07-17 23.03 23.03 22.84 22.89 0.0M
2025-07-16 22.63 22.70 22.63 22.70 0.0M
2025-07-15 22.57 22.69 22.57 22.69 0.0M
2025-07-14 22.49 22.59 22.44 22.44 0.0M
2025-07-11 22.53 22.53 22.46 22.46 0.0M
2025-07-10 22.60 22.60 22.56 22.56 0.0M
2025-07-09 22.51 22.55 22.51 22.55 0.0M
2025-07-08 22.50 22.53 22.50 22.53 0.0M
2025-07-07 22.46 22.61 22.46 22.55 0.0M
2025-07-04 22.54 22.54 22.45 22.50 0.0M
2025-07-03 22.61 22.61 22.59 22.59 0.0M
2025-07-02 22.47 22.47 22.40 22.44 0.0M
2025-07-01 22.44 22.44 22.33 22.34 0.0M
2025-06-30 22.31 22.35 22.31 22.31 0.0M
2025-06-27 22.46 22.46 22.37 22.40 0.0M
2025-06-26 22.31 22.35 22.30 22.35 0.0M
2025-06-25 22.36 22.36 22.31 22.31 0.0M
2025-06-24 22.23 22.48 22.18 22.27 0.0M
2025-06-23 21.81 21.90 21.81 21.90 0.0M
2025-06-20 22.01 22.06 21.86 21.86 0.0M
2025-06-19 21.97 21.97 21.95 21.95 0.0M
2025-06-18 22.32 22.32 22.10 22.12 0.0M
2025-06-17 22.18 22.18 22.07 22.17 0.0M
2025-06-16 22.15 22.31 22.15 22.31 0.0M
2025-06-13 22.18 22.19 22.18 22.19 0.0M
2025-06-12 22.48 22.55 22.31 22.55 0.0M
2025-06-11 22.66 22.66 22.54 22.54 0.0M
2025-06-10 22.53 22.53 22.42 22.42 0.0M
2025-06-09 22.35 22.37 22.35 22.37 0.0M
2025-06-06 22.19 22.19 22.17 22.17 0.0M
2025-06-05 22.15 22.19 22.15 22.19 0.0M
2025-06-04 22.07 22.10 22.07 22.10 0.0M
2025-06-03 21.83 21.88 21.83 21.88 0.0M
2025-06-02 21.77 21.91 21.77 21.85 0.0M
2025-05-30 22.08 22.15 21.93 21.93 0.0M
2025-05-29 22.32 22.34 22.12 22.12 0.0M
2025-05-28 22.26 22.35 22.26 22.35 0.0M
2025-05-27 22.18 22.38 22.18 22.38 0.0M
2025-05-26 22.27 22.33 22.26 22.27 0.0M
2025-05-23 22.23 22.35 22.20 22.20 0.0M
2025-05-22 22.17 22.26 22.17 22.26 0.0M
2025-05-21 22.28 22.40 22.28 22.40 0.0M
2025-05-20 22.37 22.41 22.37 22.40 0.0M
2025-05-19 22.44 22.44 22.33 22.33 0.0M
2025-05-16 22.49 22.66 22.49 22.66 0.0M
2025-05-15 22.35 22.45 22.35 22.45 0.0M
2025-05-14 22.37 22.37 22.37 22.37 0.0M
2025-05-13 22.34 22.34 22.24 22.24 0.0M
2025-05-12 22.42 22.42 22.25 22.25 0.0M
2025-05-09 21.72 21.75 21.61 21.61 0.0M
2025-05-08 21.63 21.63 21.48 21.48 0.0M
2025-05-07 21.49 21.58 21.49 21.58 0.0M
2025-05-06 21.62 21.67 21.61 21.67 0.0M
2025-05-05 21.72 21.97 21.72 21.97 0.0M
2025-05-02 21.53 21.61 21.53 21.61 0.0M
2025-04-30 21.01 21.05 20.97 20.97 0.0M
2025-04-29 20.84 20.93 20.84 20.90 0.0M
2025-04-28 20.78 20.79 20.66 20.66 0.0M
2025-04-25 20.69 20.69 20.62 20.63 0.0M
2025-04-24 20.52 20.68 20.51 20.68 0.0M
2025-04-23 20.47 20.56 20.47 20.56 0.0M
2025-04-22 19.96 20.08 19.95 20.08 0.0M
2025-04-17 20.07 20.19 20.07 20.19 0.0M
2025-04-16 19.89 20.03 19.89 20.03 0.0M
2025-04-15 20.10 20.14 20.05 20.14 0.0M
2025-04-14 19.89 19.89 19.87 19.87 0.0M
2025-04-11 19.80 19.86 19.80 19.86 0.0M
2025-04-10 20.17 20.17 20.17 20.17 0.0M
2025-04-09 18.98 18.98 18.98 18.98 0.0M
2025-04-08 19.63 19.95 19.63 19.82 0.0M
2025-04-07 19.29 19.29 19.29 19.29 0.0M
2025-04-03 21.10 21.10 20.82 20.82 0.0M
2025-04-02 21.53 21.53 21.52 21.52 0.0M
2025-04-01 21.48 21.48 21.48 21.48 0.0M
2025-03-31 21.29 21.29 21.24 21.24 0.0M
2025-03-28 21.76 21.76 21.43 21.43 0.0M
2025-03-27 21.79 21.79 21.79 21.79 0.0M
2025-03-26 21.95 22.12 21.94 22.04 0.0M
2025-03-25 21.89 21.89 21.86 21.89 0.0M
2025-03-24 21.76 21.76 21.76 21.76 0.0M
2025-03-21 21.63 21.63 21.63 21.63 0.0M
2025-03-20 21.65 21.69 21.56 21.60 0.0M
2025-03-19 21.34 21.47 21.34 21.47 0.0M
2025-03-18 21.38 21.42 21.36 21.36 0.0M
2025-03-17 21.26 21.36 21.26 21.36 0.0M
2025-03-14 21.07 21.22 21.06 21.22 0.0M
2025-03-13 21.01 21.01 20.96 21.01 0.0M
2025-03-12 21.01 21.12 21.01 21.12 0.0M
2025-03-11 20.99 20.99 20.86 20.86 0.0M
2025-03-10 21.33 21.33 21.13 21.13 0.0M
2025-03-07 21.44 21.44 21.21 21.21 0.0M
2025-03-06 21.53 21.59 21.43 21.59 0.0M
2025-03-05 21.59 21.59 21.59 21.59 0.0M
2025-03-04 21.72 21.72 21.25 21.25 0.0M
2025-03-03 22.02 22.02 21.99 21.99 0.0M
2025-02-28 21.89 21.89 21.82 21.82 0.0M
2025-02-27 22.35 22.35 22.30 22.30 0.0M
2025-02-26 22.45 22.50 22.45 22.50 0.0M
2025-02-25 22.43 22.43 22.32 22.32 0.0M
2025-02-24 22.86 22.86 22.67 22.67 0.0M
2025-02-21 22.84 22.84 22.84 22.84 0.0M
2025-02-20 22.86 22.86 22.75 22.75 0.0M
2025-02-19 22.89 22.96 22.89 22.95 0.0M
2025-02-18 22.81 22.83 22.81 22.83 0.0M
2025-02-17 22.69 22.71 22.69 22.71 0.0M
2025-02-14 22.64 22.67 22.59 22.59 0.0M
2025-02-13 22.85 22.85 22.82 22.82 0.0M
2025-02-12 22.97 22.97 22.78 22.78 0.0M
2025-02-11 23.01 23.02 23.01 23.02 0.0M
2025-02-10 23.04 23.30 23.04 23.30 0.0M
2025-02-07 23.10 23.10 23.10 23.10 0.0M
2025-02-06 22.98 22.98 22.98 22.98 0.0M
2025-02-05 23.02 23.02 22.97 22.97 0.0M
2025-02-04 23.07 23.14 23.07 23.14 0.0M
2025-02-03 22.85 22.87 22.85 22.87 0.0M
2025-01-31 22.98 22.98 22.98 22.98 0.0M
2025-01-30 22.74 22.82 22.72 22.82 0.0M
2025-01-29 22.73 22.73 22.64 22.64 0.0M
2025-01-28 22.43 22.43 22.28 22.28 0.0M
2025-01-27 22.20 22.46 22.20 22.40 0.0M
2025-01-24 23.06 23.06 22.97 23.02 0.0M
2025-01-23 23.13 23.32 23.10 23.32 0.0M
2025-01-22 23.06 23.26 23.06 23.26 0.0M
2025-01-21 23.12 23.14 22.95 22.96 0.0M
2025-01-20 23.28 23.28 23.06 23.06 0.0M
2025-01-17 22.99 23.28 22.99 23.28 0.0M
2025-01-16 23.34 23.45 23.03 23.03 0.0M
2025-01-15 22.79 23.02 22.79 23.02 0.0M
2025-01-14 22.82 22.82 22.73 22.73 0.0M
2025-01-13 22.85 22.92 22.72 22.92 0.0M
2025-01-10 23.14 23.14 23.03 23.03 0.0M
2025-01-09 23.18 23.18 23.16 23.16 0.0M
2025-01-08 23.28 23.32 23.28 23.32 0.0M
2025-01-07 23.39 23.45 23.34 23.34 0.0M
2025-01-06 23.33 23.47 23.14 23.26 0.0M
2025-01-03 23.42 23.42 23.23 23.23 0.0M
2025-01-02 23.14 23.38 23.14 23.38 0.0M