Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Franklin Emerging Markets UCITS ETF (FLXE.DE)

24.78
+0.16
+(0.65%)
At close: 5:36:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202524.6424.7824.5324.7824.781,976
Apr 17, 202524.8424.8424.6024.6324.63475
Apr 16, 202524.6024.7924.6024.7324.73845
Apr 15, 202524.8324.8624.7424.8624.861,844
Apr 14, 202524.0824.8824.0824.6624.663,911
Apr 11, 202524.0924.4124.0924.0924.09307
Apr 10, 202524.7024.7024.3424.5024.501,474
Apr 9, 202524.2624.2623.4123.4123.414,945
Apr 8, 202524.1924.3623.9524.1924.191,170
Apr 7, 202524.0124.5123.0323.7923.794,220
Apr 4, 202525.3525.3524.2324.2324.231,476
Apr 3, 202525.4325.5425.3325.5425.54854
Apr 2, 202526.3626.3626.2626.2626.26613
Apr 1, 202526.6526.6526.0426.4526.451,439
Mar 31, 202525.7526.1725.7526.1726.17207
Mar 28, 202526.3526.4926.2026.2026.20366
Mar 27, 202526.5226.7626.5226.6926.699
Mar 26, 202526.5026.6426.4726.4926.49646
Mar 25, 202526.4326.9326.3826.5826.58213
Mar 24, 202526.6526.6526.4726.5326.5335
Mar 21, 202526.2726.4126.2726.3426.34872
Mar 20, 202526.3426.4426.3026.3326.331,074
Mar 19, 202526.2226.5226.2226.3926.39231
Mar 18, 202526.5226.5226.2726.2726.272,335
Mar 17, 202526.3026.3525.8526.3526.355,066
Mar 14, 202525.9726.2425.9726.1626.161,255
Mar 13, 202525.6125.7825.6125.7825.78-
Mar 12, 202525.5225.7025.5225.6325.63212
Mar 11, 202525.5625.5725.2525.3725.371,482
Mar 10, 202525.6025.7525.5125.5925.59570
Mar 7, 202525.9926.0625.6825.7325.73684
Mar 6, 202526.0026.0025.8325.8525.85304
Mar 5, 202526.3126.3125.8625.9725.972,041
Mar 4, 202526.3026.3025.8825.8825.881,014
Mar 3, 202526.5126.5526.2326.2526.252,461
Feb 28, 202526.3326.6126.2526.2526.25890
Feb 27, 202526.6626.7726.5826.7726.77314
Feb 26, 202526.7726.9026.7726.8126.81782
Feb 25, 202526.6526.7126.5126.5126.51407
Feb 24, 202527.0927.0926.7226.7226.722,478
Feb 21, 202526.9827.1226.9827.0427.04614
Feb 20, 202527.1527.2626.8226.8526.853,086
Feb 19, 202527.1027.1727.0727.1727.17179
Feb 18, 202527.2527.2527.0727.1427.148
Feb 17, 202526.9227.1926.9227.0027.00658
Feb 14, 202526.9427.0026.8826.8826.88173
Feb 13, 202526.8627.0126.7627.0127.011,546
Feb 12, 202527.0527.2627.0527.0727.071,009
Feb 11, 202527.1527.1626.9927.1627.162,314
Feb 10, 202527.1127.2627.1027.2627.261,073
Feb 7, 202527.1827.3526.7727.0727.076,449
Feb 6, 202526.5627.0126.5626.9526.95200
Feb 5, 202526.7627.0126.7526.8426.84509
Feb 4, 202527.0027.2226.9427.2227.22797
Feb 3, 202527.0827.0826.6727.0127.011,892
Jan 31, 202527.0827.1827.0627.1527.15391
Jan 30, 202526.6426.9426.6426.9426.94933
Jan 29, 202526.6726.8226.6726.6726.67-
Jan 28, 202526.6726.7026.3926.4326.432,019
Jan 27, 202526.1426.4026.1426.4026.401
Jan 24, 202526.6626.7626.3426.6226.622,544
Jan 23, 202526.8326.8326.4326.6426.64602
Jan 22, 202526.4426.6326.2126.6026.60165
Jan 21, 202526.6426.6926.4926.5126.511,129
Jan 20, 202526.6426.6526.5726.6526.65262
Jan 17, 202526.5326.8426.5326.7226.7299
Jan 16, 202526.9926.9926.4626.5626.56347
Jan 15, 202526.6926.7426.3326.5826.582,482
Jan 14, 202526.3826.4226.2526.2526.25431
Jan 13, 202526.2426.3226.2126.2126.21225
Jan 10, 202526.3326.3926.0826.2326.23928
Jan 9, 202526.3426.5026.3426.4526.45185
Jan 8, 202526.7326.7326.4826.4826.481,017
Jan 7, 202526.8126.8126.4526.5126.51468
Jan 6, 202526.4027.3326.4026.4926.49758
Jan 3, 202527.3027.8826.6626.7026.701,505
Jan 2, 202526.7927.0526.5426.7826.787,548
Dec 30, 202425.9026.3325.4026.3326.332,089
Dec 27, 202425.8926.5225.4026.4226.42790
Dec 23, 202426.4526.6126.4126.4126.41910
Dec 20, 202426.2526.4726.2526.4726.47700
Dec 19, 202426.4826.5126.3426.4626.463,529
Dec 18, 202426.6026.6126.3626.5126.513,065
Dec 17, 202426.5326.5326.4426.4726.471
Dec 16, 202426.5927.0226.5226.5626.562,344
Dec 13, 202426.6126.6926.5726.5726.57102
Dec 12, 202426.6626.7026.6226.6326.63204
Dec 11, 202426.6626.7526.6626.7526.751,311
Dec 10, 202426.7726.7726.6326.6526.653
Dec 9, 202426.6627.1126.6626.9126.91778
Dec 6, 202426.3926.5326.3326.3326.331,223
Dec 5, 202426.2526.3726.2526.3026.30336
Dec 4, 202426.3726.4126.3026.3026.30107
Dec 3, 202426.3126.3226.0726.2626.2639
Dec 2, 202426.3326.3326.0326.1626.161,046
Nov 29, 202425.8225.9625.8225.9625.96-
Nov 28, 202426.1926.1925.8125.8125.8177
Nov 27, 202426.1726.1726.0326.0426.04221
Nov 26, 202426.0826.1726.0026.1426.143,672
Nov 25, 202426.5026.5026.1526.1526.152,675
Nov 22, 202426.4126.5526.3326.4926.491,436
Nov 21, 202426.0526.2926.0526.2126.21136
Nov 20, 202426.1226.1225.9725.9725.97381
Nov 19, 202426.1126.1925.8926.0326.032,349
Nov 18, 202425.7626.0625.7626.0426.04542
Nov 15, 202426.0726.0725.7625.7625.761,153
Nov 14, 202425.9726.0325.9725.9725.97-
Nov 13, 202425.9826.3125.9826.0626.06226
Nov 12, 202426.0026.0025.8725.8725.8716
Nov 11, 202425.9926.5825.9926.2326.23453
Nov 8, 202426.3726.4726.1326.1826.18329
Nov 7, 202426.6426.6426.4026.5926.59655
Nov 6, 202426.1726.2626.1426.2126.21694
Nov 5, 202425.9926.0725.7426.0726.072,952
Nov 4, 202425.9325.9325.7325.8125.81679
Nov 1, 202426.0826.0825.8025.9825.98931
Oct 31, 202425.7325.8025.6725.6725.67186
Oct 30, 202426.0726.1125.9525.9525.955
Oct 29, 202426.2126.4226.2126.3126.313,129
Oct 28, 202426.1626.4926.1626.4226.42410
Oct 25, 202426.4026.7026.4026.4426.4429
Oct 24, 202426.4726.4726.3526.3526.35273
Oct 23, 202426.8526.8526.4126.4126.41374
Oct 22, 202426.7826.7826.3926.5226.523,698
Oct 21, 202426.2526.5526.2526.4026.402,136
Oct 18, 202426.6326.7426.5726.5726.5745
Oct 17, 202426.4326.4826.3626.4826.48-
Oct 16, 202426.6726.6726.5226.5926.591,031
Oct 15, 202426.6326.6326.2226.3326.33284
Oct 14, 202426.3326.9026.3326.6226.6211,973
Oct 11, 202426.2626.5226.2626.5226.52152
Oct 10, 202426.3626.5826.3626.5226.521,157
Oct 9, 202426.1526.4326.1026.4326.431,386
Oct 8, 202426.7026.7026.4126.5226.5229
Oct 7, 202427.3327.3327.1427.1627.164,623
Oct 4, 202426.7626.8826.7526.8826.88446
Oct 3, 202426.7626.7626.5526.5826.58-
Oct 2, 202426.8826.9126.6926.7826.781,550
Oct 1, 202426.5626.5726.1826.4326.431,266
Sep 30, 202426.4826.4826.2726.2726.27101
Sep 27, 202426.4326.5626.3926.4926.49588
Sep 26, 202426.1826.4226.1826.4026.40733
Sep 25, 202425.6926.0025.4525.9425.94147
Sep 24, 202425.5926.0125.5926.0126.01245
Sep 23, 202425.8025.8025.2425.4925.49826
Sep 20, 202425.3325.3325.1825.1825.18143
Sep 19, 202425.2325.2525.0825.2325.232,676
Sep 18, 202425.2225.2224.9024.9024.903,146
Sep 17, 202425.1125.1325.1125.1325.131
Sep 16, 202425.0225.1724.8225.0725.072,200
Sep 13, 202424.8925.0224.8525.0225.02-
Sep 12, 202424.8624.9924.5824.7324.73501
Sep 11, 202424.6424.6724.6124.6524.65358
Sep 10, 202424.8124.8724.8124.8424.84844
Sep 9, 202425.0525.0524.5524.8624.86370
Sep 6, 202424.8824.9724.7724.7724.77-
Sep 5, 202424.9925.2024.9925.0825.0826
Sep 4, 202424.9225.2624.9225.1425.141,776
Sep 3, 202425.4025.4125.2325.2325.23101
Sep 2, 202425.4325.5025.3925.5025.50691
Aug 30, 202425.4725.4725.2425.2525.2581
Aug 29, 202425.3225.4925.3225.4325.43107
Aug 28, 202425.3025.5825.3025.3225.325,752
Aug 27, 202425.3625.3925.3025.3925.3989
Aug 26, 202425.6725.6725.3025.3025.3073
Aug 23, 202425.3125.5225.3125.3325.331,634
Aug 22, 202425.1725.4825.1725.2025.202,161
Aug 21, 202425.4525.6525.2425.4025.402,643
Aug 20, 202425.5125.5125.3725.3725.373
Aug 19, 202425.4025.6825.4025.6825.685,904
Aug 16, 202425.3625.4225.3025.3425.34679
Aug 15, 202425.2225.2924.9125.2925.29207
Aug 14, 202425.1825.1824.8924.8924.8980
Aug 13, 202424.9525.0224.8924.9924.99742
Aug 12, 202425.1325.1324.8924.8924.891,359
Aug 9, 202424.7224.9024.7224.7424.74658
Aug 8, 202424.4424.7624.4424.7624.76-
Aug 7, 202424.5024.7624.5024.5624.564,125
Aug 6, 202424.1224.3424.0824.0824.082,019
Aug 5, 202424.3924.3923.5024.0724.07832
Aug 2, 202425.3625.3624.6924.7024.701,261
Aug 1, 202425.7825.7825.3525.3525.351,793
Jul 31, 202425.4025.4925.3825.3825.38179
Jul 30, 202425.0125.2625.0125.1125.11172
Jul 29, 202425.5025.5025.1925.1925.19837
Jul 26, 202425.3325.3425.2625.2625.26516
Jul 25, 202425.1025.1324.7125.1325.13726
Jul 24, 202425.2825.3325.0825.2325.23267
Jul 23, 202425.3025.5025.3025.4225.424,247
Jul 22, 202425.2925.3825.2525.3825.38448
Jul 19, 202425.5525.5525.2825.2825.28181
Jul 18, 202425.6825.7525.5425.5425.54533
Jul 17, 202425.7225.7225.6025.6025.602,724
Jul 16, 202425.8525.9425.7725.8525.855,008
Jul 15, 202425.9725.9725.7525.8225.825,003
Jul 12, 202425.6925.9025.6925.8825.8848
Jul 11, 202425.7525.7825.6625.7825.78862
Jul 10, 202425.6625.7525.6325.7025.70298
Jul 9, 202425.7025.7625.6625.6625.6612
Jul 8, 202425.8725.8725.5025.6425.6496
Jul 5, 202425.7925.8025.4425.6525.655,963
Jul 4, 202425.8426.0025.8425.9125.911,136
Jul 3, 202425.7625.7625.6325.7525.75272
Jul 2, 202425.6025.6925.6025.6425.64635
Jul 1, 202425.8225.8225.4625.5825.58644
Jun 28, 202425.6725.8925.5625.6525.651,785
Jun 27, 202425.4225.6625.4225.4225.42856
Jun 26, 202425.5925.6425.4925.4925.49743
Jun 25, 202425.5225.6525.5025.5025.50329
Jun 24, 202425.6025.6625.5725.6625.66517
Jun 21, 202425.6425.7525.6425.6425.64231
Jun 20, 202425.8825.8825.6625.6625.66-
Jun 19, 202425.9325.9325.5925.8325.831,382
Jun 18, 202425.4425.5025.2825.4725.473,089
Jun 17, 202425.7625.7625.2325.2525.251,084
Jun 14, 202425.4425.4425.2725.2725.27179
Jun 13, 202425.0925.2325.0925.2325.23943
Jun 12, 202425.4225.4225.2025.2025.201,313
Jun 11, 202425.3425.5025.2525.2625.26111
Jun 10, 202425.3225.3525.2825.3525.35292
Jun 7, 202425.3025.3125.1925.2425.24194
Jun 6, 202425.1925.2525.0625.1925.19270
Jun 5, 202424.9125.1024.9125.1025.102,148
Jun 4, 202425.0125.0124.7224.8224.82122
Jun 3, 202425.5126.2625.1525.1525.151,178
May 31, 202425.1025.1525.0125.0125.01155
May 30, 202425.3525.5525.3525.4425.44197
May 29, 202425.5925.6725.5125.5125.51458
May 28, 202425.4925.7525.4925.7525.75179
May 27, 202425.8225.9125.8225.8925.89120
May 24, 202425.6125.8325.5725.6725.67932
May 23, 202426.1926.1925.7425.7425.74785
May 22, 202425.9726.0125.8325.8325.831,801
May 21, 202425.6325.8625.6325.8425.84667
May 20, 202425.8526.0025.8125.8825.883,390
May 17, 202425.7825.7825.6425.7825.781,190
May 16, 202425.8425.8425.6425.6925.69725
May 15, 202425.6925.8625.5325.6425.645,684
May 14, 202425.5725.5725.3825.3825.38-
May 13, 202425.4625.5825.4625.5625.569
May 10, 202425.4125.7525.3825.4525.455,002
May 9, 202425.2525.4325.2525.3525.351,156
May 8, 202425.3425.4725.1325.2825.287,265
May 7, 202425.5125.6125.0525.3625.3626,586
May 6, 202424.8825.5324.8825.2725.27263
May 3, 202425.1825.2124.9425.1425.14121
May 2, 202425.0525.0824.9325.0825.08335
Apr 30, 202424.9424.9424.8324.8324.83755
Apr 29, 202424.8425.0024.8424.8624.86189
Apr 26, 202424.3124.8724.3124.8224.82540
Apr 25, 202424.3324.5024.3324.3424.342,194
Apr 24, 202424.2224.5324.2224.4124.411,743
Apr 23, 202424.7424.7424.3724.4524.451,861
Apr 22, 202424.6024.6024.4524.5124.511,628

Related Tickers