Franklin FTSE Emerging Markets UCITS ETF USD Accumulation Shares

EMGM
🏛️ germany →
25.23
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 25.24 25.24 25.18 25.23 0.0M
2025-09-25 25.45 25.45 25.27 25.27 0.0M
2025-09-24 25.38 25.52 25.38 25.46 0.0M
2025-09-23 25.24 25.35 25.24 25.35 0.0M
2025-09-22 25.45 25.45 25.29 25.31 0.0M
2025-09-19 25.21 25.41 25.21 25.38 0.0M
2025-09-18 25.21 25.33 25.21 25.33 0.0M
2025-09-17 25.22 25.28 25.22 25.28 0.0M
2025-09-16 25.15 25.17 25.08 25.08 0.0M
2025-09-15 25.09 25.21 25.02 25.14 0.0M
2025-09-12 25.05 25.18 25.05 25.07 0.0M
2025-09-11 24.92 25.02 24.92 25.02 0.0M
2025-09-10 24.83 24.92 24.82 24.87 0.0M
2025-09-09 24.46 24.69 24.46 24.69 0.0M
2025-09-08 24.40 24.49 24.37 24.42 0.0M
2025-09-05 24.30 24.30 24.18 24.18 0.0M
2025-09-04 24.05 24.15 24.05 24.15 0.0M
2025-09-03 24.16 24.24 24.15 24.15 0.0M
2025-09-02 24.21 24.23 24.13 24.13 0.0M
2025-09-01 24.19 24.28 24.19 24.21 0.0M
2025-08-29 24.19 24.19 24.06 24.06 0.0M
2025-08-28 24.21 24.24 24.16 24.24 0.0M
2025-08-27 24.35 24.35 24.30 24.30 0.0M
2025-08-26 24.48 24.51 24.44 24.44 0.0M
2025-08-25 24.52 24.55 24.52 24.55 0.0M
2025-08-22 24.31 24.49 24.31 24.46 0.0M
2025-08-21 24.17 24.26 24.13 24.26 0.0M
2025-08-20 24.17 24.17 24.11 24.11 0.0M
2025-08-19 24.27 24.29 24.21 24.21 0.0M
2025-08-18 24.37 24.37 24.19 24.24 0.0M
2025-08-15 24.10 24.10 23.96 23.96 0.0M
2025-08-14 24.12 24.12 24.01 24.04 0.0M
2025-08-13 24.17 24.31 24.17 24.24 0.0M
2025-08-12 23.98 24.00 23.93 24.00 0.0M
2025-08-11 23.83 23.93 23.83 23.93 0.0M
2025-08-08 23.80 23.86 23.79 23.79 0.0M
2025-08-07 23.85 23.95 23.85 23.92 0.0M
2025-08-06 23.78 23.78 23.63 23.66 0.0M
2025-08-05 23.84 23.84 23.73 23.73 0.0M
2025-08-04 23.64 23.67 23.63 23.67 0.0M
2025-08-01 23.86 23.86 23.53 23.53 0.0M
2025-07-31 23.99 23.99 23.96 23.96 0.0M
2025-07-30 23.91 23.99 23.91 23.96 0.0M
2025-07-29 23.94 23.99 23.94 23.99 0.0M
2025-07-28 23.82 23.86 23.82 23.86 0.0M
2025-07-25 23.67 23.69 23.67 23.69 0.0M
2025-07-24 23.91 23.91 23.78 23.78 0.0M
2025-07-23 23.85 23.95 23.85 23.95 0.0M
2025-07-22 23.66 23.66 23.63 23.65 0.0M
2025-07-21 23.78 23.88 23.78 23.84 0.0M
2025-07-18 23.78 23.91 23.78 23.87 0.0M
2025-07-17 23.82 23.90 23.77 23.90 0.0M
2025-07-16 23.62 23.62 23.46 23.46 0.0M
2025-07-15 23.53 23.66 23.53 23.65 0.0M
2025-07-14 23.30 23.31 23.30 23.31 0.0M
2025-07-11 23.22 23.27 23.22 23.24 0.0M
2025-07-10 23.23 23.29 23.23 23.29 0.0M
2025-07-09 23.18 23.22 23.14 23.14 0.0M
2025-07-08 23.26 23.26 23.26 23.26 0.0M
2025-07-07 23.09 23.19 23.09 23.19 0.0M
2025-07-04 23.08 23.10 23.04 23.06 0.0M
2025-07-03 23.14 23.33 23.14 23.33 0.0M
2025-07-02 23.06 23.19 23.06 23.13 0.0M
2025-07-01 23.09 23.09 23.01 23.03 0.0M
2025-06-30 23.01 23.04 23.01 23.01 0.0M
2025-06-27 23.14 23.26 23.09 23.14 0.0M
2025-06-26 23.11 23.17 23.11 23.17 0.0M
2025-06-25 23.22 23.22 23.15 23.15 0.0M
2025-06-24 22.99 23.11 22.99 23.11 0.0M
2025-06-23 22.65 22.65 22.56 22.56 0.0M
2025-06-20 22.71 22.79 22.65 22.65 0.0M
2025-06-19 22.65 22.65 22.52 22.52 0.0M
2025-06-18 22.92 22.92 22.83 22.84 0.0M
2025-06-17 22.97 23.04 22.95 23.01 0.0M
2025-06-16 22.96 23.25 22.96 23.18 0.0M
2025-06-13 22.96 22.98 22.88 22.88 0.0M
2025-06-12 23.32 23.32 23.14 23.22 0.0M
2025-06-11 23.50 23.51 23.44 23.44 0.0M
2025-06-10 23.34 23.39 23.30 23.30 0.0M
2025-06-09 23.20 23.30 23.20 23.30 0.0M
2025-06-06 22.98 23.14 22.98 23.09 0.0M
2025-06-05 22.98 23.08 22.98 23.08 0.0M
2025-06-04 22.67 23.02 22.67 22.98 0.0M
2025-06-03 22.61 22.75 22.61 22.75 0.0M
2025-06-02 22.45 22.52 22.45 22.52 0.0M
2025-05-30 22.81 22.81 22.60 22.60 0.0M
2025-05-29 23.12 23.29 22.83 22.83 0.0M
2025-05-28 22.96 22.99 22.94 22.94 0.0M
2025-05-27 22.93 23.00 22.93 22.99 0.0M
2025-05-26 23.02 23.04 23.02 23.04 0.0M
2025-05-23 23.07 23.15 23.01 23.01 0.0M
2025-05-22 23.03 23.16 23.03 23.16 0.0M
2025-05-21 23.25 23.29 23.25 23.27 0.0M
2025-05-20 23.24 23.28 23.24 23.28 0.0M
2025-05-19 23.24 23.31 23.12 23.31 0.0M
2025-05-16 23.34 23.52 23.34 23.44 0.0M
2025-05-15 23.24 23.42 23.24 23.42 0.0M
2025-05-14 23.43 23.55 23.43 23.52 0.0M
2025-05-13 23.23 23.33 23.20 23.33 0.0M
2025-05-12 23.44 23.44 23.29 23.29 0.0M
2025-05-09 22.58 22.62 22.54 22.54 0.0M
2025-05-08 22.48 22.48 22.39 22.44 0.0M
2025-05-07 22.34 22.42 22.31 22.31 0.0M
2025-05-06 22.49 22.58 22.47 22.57 0.0M
2025-05-05 22.51 22.75 22.51 22.75 0.0M
2025-05-02 22.43 22.58 22.41 22.41 0.0M
2025-04-30 21.78 21.86 21.74 21.74 0.0M
2025-04-29 21.78 21.78 21.66 21.66 0.0M
2025-04-28 21.64 21.70 21.54 21.54 0.0M
2025-04-25 21.60 21.60 21.50 21.52 0.0M
2025-04-24 21.38 21.61 21.38 21.61 0.0M
2025-04-23 21.44 21.54 21.44 21.53 0.0M
2025-04-22 20.87 21.03 20.86 21.03 0.0M
2025-04-17 20.94 21.00 20.92 20.92 0.0M
2025-04-16 20.78 20.95 20.78 20.95 0.0M
2025-04-15 21.08 21.22 21.08 21.20 0.0M
2025-04-14 20.79 21.01 20.79 21.00 0.0M
2025-04-11 20.62 20.73 20.58 20.58 0.0M
2025-04-10 21.03 21.03 20.53 20.53 0.0M
2025-04-09 19.85 19.85 19.85 19.85 0.0M
2025-04-08 20.51 20.67 20.40 20.67 0.0M
2025-04-07 20.36 20.69 20.36 20.43 0.0M
2025-04-04 21.29 21.29 20.99 20.99 0.0M
2025-04-03 22.12 22.14 22.01 22.14 0.0M
2025-04-02 23.01 23.01 22.92 22.92 0.0M
2025-04-01 23.01 23.07 22.98 23.07 0.0M
2025-03-31 22.76 22.84 22.70 22.84 0.0M
2025-03-28 23.23 23.23 22.92 22.92 0.0M
2025-03-27 23.27 23.35 23.27 23.35 0.0M
2025-03-26 23.38 23.41 23.27 23.27 0.0M
2025-03-25 23.25 23.31 23.25 23.31 0.0M
2025-03-24 23.36 23.40 23.29 23.35 0.0M
2025-03-21 23.17 23.19 23.14 23.19 0.0M
2025-03-20 23.29 23.29 23.18 23.23 0.0M
2025-03-19 23.30 23.40 23.30 23.39 0.0M
2025-03-18 23.33 23.33 23.27 23.27 0.0M
2025-03-17 23.06 23.39 23.06 23.39 0.0M
2025-03-14 22.97 23.09 22.95 23.03 0.0M
2025-03-13 22.61 22.71 22.56 22.71 0.0M
2025-03-12 22.68 22.92 22.63 22.77 0.0M
2025-03-11 22.71 22.82 22.56 22.56 0.0M
2025-03-10 22.99 22.99 22.70 22.70 0.0M
2025-03-07 23.18 23.19 22.98 22.98 0.0M
2025-03-06 23.29 23.29 23.18 23.18 0.0M
2025-03-05 23.25 23.25 23.05 23.05 0.0M
2025-03-04 23.21 23.34 22.97 22.97 0.0M
2025-03-03 23.47 23.47 23.34 23.34 0.0M
2025-02-28 23.33 23.50 23.32 23.32 0.0M
2025-02-27 23.85 23.90 23.85 23.87 0.0M
2025-02-26 24.00 24.11 24.00 24.04 0.0M
2025-02-25 23.77 23.77 23.66 23.66 0.0M
2025-02-24 24.07 24.07 23.84 23.84 0.0M
2025-02-21 24.26 24.31 24.26 24.31 0.0M
2025-02-20 24.14 24.14 24.08 24.08 0.0M
2025-02-19 24.14 24.15 24.11 24.11 0.0M
2025-02-18 24.09 24.11 24.09 24.11 0.0M
2025-02-17 23.89 23.99 23.89 23.99 0.0M
2025-02-14 23.85 23.87 23.76 23.76 0.0M
2025-02-13 23.68 23.79 23.67 23.79 0.0M
2025-02-12 23.85 23.87 23.77 23.77 0.0M
2025-02-11 23.74 23.74 23.74 23.74 0.0M
2025-02-10 23.84 23.91 23.84 23.91 0.0M
2025-02-07 23.67 23.74 23.67 23.73 0.0M
2025-02-06 23.48 23.58 23.48 23.53 0.0M
2025-02-05 23.47 23.47 23.40 23.40 0.0M
2025-02-04 23.63 23.63 23.63 23.63 0.0M
2025-02-03 23.31 23.35 23.28 23.35 0.0M
2025-01-31 23.57 23.57 23.57 23.57 0.0M
2025-01-30 23.20 23.39 23.17 23.39 0.0M
2025-01-29 23.21 23.21 23.10 23.10 0.0M
2025-01-28 22.92 22.92 22.78 22.78 0.0M
2025-01-27 22.85 22.85 22.65 22.65 0.0M
2025-01-24 23.39 23.39 23.07 23.07 0.0M
2025-01-23 23.35 23.36 23.24 23.36 0.0M
2025-01-22 23.19 23.37 23.19 23.37 0.0M
2025-01-21 23.31 23.33 23.21 23.21 0.0M
2025-01-20 23.52 23.52 23.30 23.40 0.0M
2025-01-17 23.23 23.53 23.15 23.53 0.0M
2025-01-16 23.40 23.40 23.14 23.14 0.0M
2025-01-15 22.81 23.19 22.81 23.19 0.0M
2025-01-14 22.97 22.97 22.89 22.89 0.0M
2025-01-13 22.76 22.90 22.68 22.90 0.0M
2025-01-10 23.00 23.03 22.95 22.98 0.0M
2025-01-09 23.06 23.15 23.06 23.12 0.0M
2025-01-08 23.16 23.33 23.16 23.29 0.0M
2025-01-07 23.33 23.34 23.27 23.34 0.0M
2025-01-06 23.37 23.60 23.30 23.30 0.0M
2025-01-03 23.40 23.51 23.40 23.51 0.0M
2025-01-02 23.32 23.69 23.32 23.69 0.0M