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

Dusseldorf - Delayed Quote EUR

Franklin Resources Inc (FRK.DU)

17.49
-0.20
(-1.16%)
As of 12:31:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202517.5517.5517.4917.4917.49-
May 5, 202517.2817.7417.2717.6917.69-
May 2, 202516.4317.6816.4217.6817.68-
Apr 30, 202516.3816.3916.1716.3616.36-
Apr 29, 202516.3516.3816.2716.3316.33-
Apr 28, 202516.3916.5716.2516.2516.25-
Apr 25, 202516.4916.5216.3116.4416.44-
Apr 24, 202516.3016.5216.0816.5216.52-
Apr 23, 202515.9816.5115.9416.2416.24-
Apr 22, 202515.2015.5115.2015.5115.51-
Apr 17, 202515.4915.5715.3715.5715.57-
Apr 16, 202515.6315.7415.5715.5715.57-
Apr 15, 202515.8016.0715.8015.9815.98-
Apr 14, 202515.7216.0115.7215.8415.84-
Apr 11, 202515.8415.8415.2515.5115.51-
Apr 10, 202516.7616.7615.6415.6415.64-
Apr 9, 202514.7216.1114.7216.1116.11-
Apr 8, 202515.6216.0115.3215.3215.32-
Apr 7, 202515.3915.4415.2015.2015.20-
Apr 4, 202516.1616.1615.8415.9815.98-
Apr 3, 202516.5117.0016.3416.5516.55-
Apr 2, 202517.7717.8817.7617.8817.88-
Apr 1, 202517.6717.7717.6417.7717.77-
Mar 31, 2025 0.28236797 Dividend
Mar 31, 202517.4817.7517.2717.6617.66-
Mar 28, 202518.3218.3817.8017.8017.48-
Mar 27, 202518.4218.4418.3018.3017.97-
Mar 26, 202518.4818.5318.4118.4118.08-
Mar 25, 202518.5118.6018.4818.5118.18-
Mar 24, 202518.3918.5718.3318.3318.00-
Mar 21, 202518.4118.4118.2918.3718.04-
Mar 20, 202518.4218.6018.4018.4018.07-
Mar 19, 202518.1518.4218.1518.3117.98-
Mar 18, 202518.0518.0618.0118.0617.74-
Mar 17, 202517.8018.2017.8018.2017.88-
Mar 14, 202517.6217.8417.5517.8417.52-
Mar 13, 202517.6017.6617.5017.5017.19-
Mar 12, 202518.0018.1917.7517.8817.56-
Mar 11, 202518.4318.4318.0218.0217.70-
Mar 10, 202518.4518.7218.2518.2517.92-
Mar 7, 202518.4518.6418.3518.6418.30-
Mar 6, 202518.5518.7018.4718.7018.37-
Mar 5, 202518.4018.4418.2618.4418.11-
Mar 4, 202518.8418.8418.2518.2817.96-
Mar 3, 202519.4319.4319.0419.0418.70200
Feb 28, 202519.0019.2818.9919.2318.88-
Feb 27, 202518.9819.1918.9819.1918.85-
Feb 26, 202519.2219.3219.0219.0218.68-
Feb 25, 202519.3419.3619.0719.1918.85-
Feb 24, 202519.5219.5819.4519.5719.22-
Feb 21, 202519.6619.8319.5219.5219.17-
Feb 20, 202519.9519.9519.6419.6419.28-
Feb 19, 202519.9420.0019.8320.0019.64-
Feb 18, 202519.9419.9919.6919.9919.63-
Feb 17, 202519.6519.6819.6519.6819.33-
Feb 14, 202519.2719.6119.2319.4919.13-
Feb 13, 202519.1519.2919.1519.2918.94-
Feb 12, 202519.3919.5919.0219.0218.68-
Feb 11, 202519.6119.6119.3719.3719.02-
Feb 10, 202519.8020.0319.7319.7519.3963
Feb 7, 202519.7320.0519.7020.0019.64-
Feb 6, 202519.8220.0619.8219.9519.59-
Feb 5, 202519.8919.8919.6619.6619.31-
Feb 4, 202520.0020.0720.0020.0719.71-
Feb 3, 202521.2121.2620.4420.4420.07-
Jan 31, 202519.3721.2819.3721.2820.90-
Jan 30, 202519.1819.6119.1819.4119.06-
Jan 29, 202519.3419.4819.3419.4419.09-
Jan 28, 202519.3019.6519.3019.5619.20-
Jan 27, 202519.0019.1718.9219.0718.73-
Jan 24, 202519.0119.2018.9519.2018.85-
Jan 23, 202519.0119.0919.0019.0918.75-
Jan 22, 202518.9519.0018.9118.9718.63-
Jan 21, 202518.9319.0318.9218.9218.58-
Jan 20, 202518.9018.9218.9018.9218.58-
Jan 17, 202518.7819.1618.7819.0618.72-
Jan 16, 202519.0119.0218.7218.7218.3810
Jan 15, 202518.7718.9718.7518.9718.63-
Jan 14, 202518.4318.7818.4318.7818.44-
Jan 13, 202518.6018.6518.4518.4518.12-
Jan 10, 202519.1519.1518.6318.6318.29-
Jan 9, 202519.1019.1619.0919.1518.80-
Jan 8, 202519.0019.1418.9518.9718.63-
Jan 7, 202519.1319.3219.0919.1818.84-
Jan 6, 202519.6819.7419.4419.4419.09-
Jan 3, 202519.5219.5819.5019.5819.22-
Jan 2, 202519.5119.7719.5119.5119.16-
Dec 30, 2024 0.28236797 Dividend
Dec 30, 202419.5919.7019.5019.5019.15-
Dec 27, 202420.0220.0219.7819.7819.11-
Dec 23, 202419.6619.6619.5519.5518.89-
Dec 20, 202419.1319.9219.0019.9219.24257
Dec 19, 202419.3219.4219.3119.3118.66-
Dec 18, 202420.2520.4120.2520.4119.72-
Dec 17, 202420.7120.7120.2820.2819.59-
Dec 16, 202420.9120.9720.8220.8720.16-
Dec 13, 202421.0721.1920.8520.8520.14-
Dec 12, 202421.1821.4521.1521.1520.43-
Dec 11, 202421.1721.5521.1721.3620.64-
Dec 10, 202421.0521.2821.0521.2820.56-
Dec 9, 202420.7121.1220.6821.1220.40-
Dec 6, 202421.1021.1020.7320.7320.03-
Dec 5, 202421.4521.4821.3121.3220.60-
Dec 4, 202421.3021.8921.3021.8421.10-
Dec 3, 202421.5021.5021.2121.2120.49-
Dec 2, 202421.5321.7121.5321.7120.97-
Nov 29, 202421.3921.5921.3921.4920.76-
Nov 28, 202421.4621.5521.4621.5520.82-
Nov 27, 202421.1421.3121.0221.3120.59-
Nov 26, 202421.6021.6021.0721.2020.48-
Nov 25, 202421.0021.5621.0021.5420.81-
Nov 22, 202420.6721.0020.6720.9920.28-
Nov 21, 202420.4720.7220.4420.7220.02-
Nov 20, 202420.3120.4220.2920.4219.73-
Nov 19, 202420.4720.6020.3020.3419.65-
Nov 18, 202420.5020.5920.5020.5119.82-
Nov 15, 202420.2520.4820.1820.4019.71-
Nov 14, 202420.3520.5320.3520.5019.81-
Nov 13, 202420.0120.4820.0120.3419.65-
Nov 12, 202420.1120.3120.1120.1319.45-
Nov 11, 202419.5020.2219.5020.2219.54-
Nov 8, 202419.6019.6319.5519.5518.89-
Nov 7, 202420.0320.0319.8419.8419.17-
Nov 6, 202419.6720.0919.6320.0919.41-
Nov 5, 202418.3919.0318.3719.0318.39-
Nov 4, 202419.0019.6518.4418.4417.82-
Nov 1, 202418.9819.2818.9819.1318.48-
Oct 31, 202419.3019.3018.9219.0118.37-
Oct 30, 202419.1919.2819.1919.2418.58-
Oct 29, 202419.1919.2719.0319.2218.56-
Oct 28, 202418.8519.2518.8519.2518.60-
Oct 25, 202418.6619.0118.6618.7518.12-
Oct 24, 202418.5018.7418.5018.6518.02-
Oct 23, 202418.6618.9018.5818.5817.95-
Oct 22, 202418.8118.8718.7918.8718.23-
Oct 21, 202419.1619.2419.0919.0918.45-
Oct 18, 202418.9119.4118.9119.4118.75-
Oct 17, 202418.7518.9318.7018.9218.28-
Oct 16, 202418.4618.9218.4018.9218.27-
Oct 15, 202418.4018.7818.2718.6918.06-
Oct 14, 202418.4318.4818.1818.2917.67-
Oct 11, 202418.3718.7418.3118.4417.82-
Oct 10, 202417.8318.3817.8318.2917.6750
Oct 9, 202417.5317.8817.5317.8817.27-
Oct 8, 202417.7517.8017.6217.6217.02-
Oct 7, 202418.0418.0417.7517.7517.15-
Oct 4, 202417.6717.9917.6717.9917.38-
Oct 3, 202417.9017.9017.6617.6717.08-
Oct 2, 202417.6717.9617.6717.9617.35-
Oct 1, 202417.9918.0117.8617.9017.29-
Sep 30, 2024 0.27354398 Dividend
Sep 30, 202418.2418.2418.0918.0917.48-
Sep 27, 202418.4118.7118.3218.6617.73-
Sep 26, 202418.5018.7618.4818.4817.56-
Sep 25, 202418.6518.6918.5518.5517.62-
Sep 24, 202418.5818.7318.5818.6917.76-
Sep 23, 202418.6018.7618.6018.6517.71-
Sep 20, 202418.5818.6418.3918.4317.51-
Sep 19, 202418.3318.6618.3218.6017.68-
Sep 18, 202418.1918.3818.1318.3817.46-
Sep 17, 202417.9918.3417.9418.3017.39-
Sep 16, 202417.9017.9417.8017.9217.03-
Sep 13, 202417.7017.9717.7017.9517.06-
Sep 12, 202417.6017.7517.5417.7516.87-
Sep 11, 202417.4917.4917.2517.3316.46-
Sep 10, 202417.6017.6317.3917.3916.52-
Sep 9, 202417.2317.7717.2217.7716.89-
Sep 6, 202417.5017.5017.2517.2516.39-
Sep 5, 202417.8117.9317.4417.4416.57-
Sep 4, 202418.1018.1117.9217.9217.03-
Sep 3, 202418.1518.5618.1518.5617.63-
Sep 2, 202418.3018.3018.0918.0917.19-
Aug 30, 202417.9518.1517.9518.0017.10-
Aug 29, 202417.6017.9217.6017.9217.02-
Aug 28, 202418.1618.2017.7017.7016.82-
Aug 27, 202418.4818.4818.2818.2817.37-
Aug 26, 202418.6418.7218.3618.3617.45-
Aug 23, 202418.5218.8718.4718.7517.82-
Aug 22, 202417.9518.4117.8018.3817.46-
Aug 21, 202420.2520.2918.6618.6617.72-
Aug 20, 202420.4320.4720.2720.2719.26-
Aug 19, 202420.4920.5420.4520.5019.48-
Aug 16, 202420.3620.5120.2920.4119.39-
Aug 15, 202419.9420.4719.9120.4719.45-
Aug 14, 202419.8319.9019.7319.9018.90-
Aug 13, 202419.5919.7819.5719.7818.79-
Aug 12, 202420.1920.2119.7719.7718.78-
Aug 9, 202420.0220.2419.9520.2419.23-
Aug 8, 202419.4920.1419.4220.0419.04-
Aug 7, 202419.9520.2519.9019.9818.98-
Aug 6, 202419.5819.9219.5819.9218.92-
Aug 5, 202419.6919.6919.2019.5518.57-
Aug 2, 202420.4020.4019.7719.8218.83-
Aug 1, 202421.0621.1520.7720.7719.73-
Jul 31, 202421.0121.2320.9621.2120.15-
Jul 30, 202420.7620.9520.7620.9519.90-
Jul 29, 202421.3121.3120.7720.7719.73-
Jul 26, 202421.7821.8221.3521.3620.29-
Jul 25, 202421.0221.9821.0021.9820.88-
Jul 24, 202421.2321.2621.2121.2520.19-
Jul 23, 202421.4821.7521.4721.6020.52-
Jul 22, 202421.5021.5521.4221.5420.46-
Jul 19, 202421.5321.5821.4821.4820.41-
Jul 18, 202421.7022.2721.6821.9420.84-
Jul 17, 202421.8921.9821.7321.7320.65-
Jul 16, 202421.2421.7721.1821.7720.68-
Jul 15, 202421.2521.2821.2021.2820.22-
Jul 12, 202421.1821.2921.1121.2820.22-
Jul 11, 202420.6121.3820.5521.3020.24-
Jul 10, 202420.2720.6120.2720.6119.58-
Jul 9, 202420.3720.4220.2520.4219.40-
Jul 8, 202420.2620.4520.2620.3419.32-
Jul 5, 202420.6920.6920.2120.2119.20-
Jul 4, 202420.7720.7720.7020.7019.67-
Jul 3, 202420.6320.8620.6320.7419.70-
Jul 2, 202420.4220.6620.3720.5819.55-
Jul 1, 202420.8020.8220.6620.6619.63-
Jun 28, 2024 0.27354398 Dividend
Jun 28, 202420.6620.9720.6620.7419.70-
Jun 27, 202421.1121.1221.0721.0719.72-
Jun 26, 202421.2321.2921.2221.2319.87-
Jun 25, 202421.5021.5421.2621.2619.90-
Jun 24, 202421.2221.5821.2221.5820.20-
Jun 21, 202420.9921.2520.9921.2519.89-
Jun 20, 202420.7721.0820.7721.0819.73-
Jun 19, 202420.7520.7520.6920.6919.37-
Jun 18, 202420.5920.7120.4920.7119.39-
Jun 17, 202420.3020.4120.2120.4119.11-
Jun 14, 202420.4020.4020.2220.3019.00-
Jun 13, 202420.7720.7720.4820.5319.22-
Jun 12, 202420.8221.3420.7621.1219.77-
Jun 11, 202421.1121.1220.8520.8519.52-
Jun 10, 202421.1721.2421.1521.2419.88-
Jun 7, 202421.2321.2421.1421.1419.79-
Jun 6, 202421.3221.4921.3221.4920.12-
Jun 5, 202421.5021.5421.2721.2719.91-
Jun 4, 202421.3321.7121.2821.5820.20-
Jun 3, 202421.6921.7721.2821.2819.92-
May 31, 202421.2021.4621.1621.4620.09-
May 30, 202420.7821.1920.7521.1919.84-
May 29, 202421.1021.1020.9321.0019.66-
May 28, 202421.4121.4121.2521.2519.89-
May 27, 202421.5821.5921.5721.5720.19-
May 24, 202421.3021.4421.3021.3119.95-
May 23, 202421.8621.8621.4021.4120.04-
May 22, 202421.8822.1121.8822.0020.59-
May 21, 202421.9022.0721.8922.0320.62-
May 20, 202422.2322.2622.0722.0720.66-
May 17, 202422.1322.2122.1322.1820.76-
May 16, 202422.4222.4822.3222.3220.89-
May 15, 202422.4222.7122.4222.5221.08-
May 14, 202422.1022.4422.0622.4421.01-
May 13, 202421.9422.2021.9322.1320.72-
May 10, 202422.3522.3621.9221.9220.52-
May 9, 202421.7322.3421.7322.1520.73-
May 8, 202421.5821.6821.5121.6820.29-
May 7, 202421.6821.7521.6221.6820.29-
May 6, 202421.6321.8421.6321.7020.31-