Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q European Dividend Ucits ETF

(FRXD)
Sector: n/a
€32.56
€-0.14 -0.41
Last updated: 16:49:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 €32.56 €32.87 €32.56 €32.56 5,393
09/10/2025 €32.89 €32.96 €32.69 €32.69 25,948
08/10/2025 €32.72 €32.92 €32.72 €32.92 24,482
07/10/2025 €32.84 €32.80 €32.71 €32.72 50,208
06/10/2025 €32.84 €32.79 €32.61 €32.73 1,711
03/10/2025 €32.84 €32.84 €32.62 €32.65 3,168
02/10/2025 €32.69 €32.76 €32.57 €32.60 24,750
01/10/2025 €32.70 €32.72 €32.50 €32.72 21,260
30/09/2025 €32.37 €32.54 €32.35 €32.53 221
29/09/2025 €32.47 €32.52 €32.41 €32.43 42,884
26/09/2025 €32.25 €32.42 €32.20 €32.42 6,805
25/09/2025 €32.28 €32.23 €32.06 €32.15 4
24/09/2025 €32.28 €32.28 €32.03 €32.19 2,019
23/09/2025 €32.08 €32.19 €32.08 €32.12 62
22/09/2025 €32.16 €32.20 €32.04 €32.10 1,258
19/09/2025 €32.29 €32.31 €31.96 €32.17 250,054
18/09/2025 €32.29 €32.28 €32.17 €32.22 11,549
17/09/2025 €32.29 €32.36 €32.24 €32.24 5,584
16/09/2025 €32.50 €32.62 €32.32 €32.32 1,340
15/09/2025 €32.50 €32.83 €32.50 €32.68 26,179
12/09/2025 €32.57 €32.73 €32.57 €32.64 2,213
11/09/2025 €32.53 €32.58 €32.45 €32.49 16,220
10/09/2025 €32.57 €32.57 €32.36 €32.37 72,675
09/09/2025 €32.47 €32.62 €32.50 €32.56 267
08/09/2025 €32.47 €32.60 €32.42 €32.47 189
05/09/2025 €32.50 €34.27 €32.42 €32.42 12,026
04/09/2025 €32.36 €32.56 €32.33 €32.56 1,946
03/09/2025 €32.36 €32.43 €32.26 €32.33 2,011
02/09/2025 €32.76 €32.76 €32.25 €32.33 684,102
01/09/2025 €32.80 €32.93 €32.69 €32.74 27,723
29/08/2025 €32.79 €32.81 €32.69 €32.74 334
28/08/2025 €32.94 €33.03 €32.70 €32.75 44,834
27/08/2025 €32.94 €33.05 €32.89 €32.95 3,650
26/08/2025 €32.93 €33.05 €32.92 €32.97 78
25/08/2025 €33.28 €33.28 €33.14 €33.26 20,175
22/08/2025 €33.28 €33.35 €33.22 €33.26 4,061
21/08/2025 €33.01 €33.24 €33.13 €33.21 6
20/08/2025 €33.01 €33.11 €32.87 €33.10 396
19/08/2025 €32.87 €32.90 €32.76 €32.84 11,008
18/08/2025 €32.73 €32.90 €32.69 €32.74 101,212
15/08/2025 €32.88 €33.06 €32.76 €32.79 2,330
14/08/2025 €32.74 €32.93 €32.55 €32.74 55,457
13/08/2025 €32.34 €32.58 €32.53 €32.56 303,838
12/08/2025 €32.34 €32.62 €32.39 €32.44 1,853
11/08/2025 €32.34 €32.42 €32.34 €32.38 11
08/08/2025 €32.46 €32.57 €32.36 €32.35 4,484
07/08/2025 €32.42 €32.47 €32.30 €32.42 411
06/08/2025 €32.36 €32.36 €32.30 €32.33 12,012
05/08/2025 €32.12 €32.84 €32.24 €32.27 179
04/08/2025 €32.12 €32.20 €31.85 €32.19 4,131
01/08/2025 €32.12 €32.02 €31.66 €31.70 637
31/07/2025 €32.10 €32.20 €32.12 €32.06 6
30/07/2025 €32.11 €32.14 €32.02 €32.12 3,173
29/07/2025 €32.14 €32.14 €32.00 €32.13 197
28/07/2025 €32.12 €32.20 €31.91 €31.92 2,830
25/07/2025 €32.04 €32.05 €31.93 €32.00 1,184
24/07/2025 €32.18 €32.30 €32.11 €32.11 349
23/07/2025 €32.01 €32.28 €32.00 €32.04 21,161
22/07/2025 €31.94 €32.00 €31.90 €31.93 475
21/07/2025 €32.05 €32.18 €31.96 €32.02 2
18/07/2025 €32.05 €32.18 €31.95 €31.99 3,158
17/07/2025 €31.91 €32.01 €31.87 €31.91 521
16/07/2025 €32.01 €31.91 €31.78 €31.77 27,058
15/07/2025 €32.01 €32.01 €31.74 €31.74 360
14/07/2025 €31.94 €31.94 €31.85 €31.94 342
11/07/2025 €32.05 €32.09 €31.90 €31.90 641
10/07/2025 €32.00 €32.16 €31.96 €31.99 1,577
09/07/2025 €31.99 €32.12 €31.99 €32.01 2,027
08/07/2025 €31.88 €31.97 €31.75 €31.83 305
07/07/2025 €31.86 €31.86 €31.72 €31.83 93
04/07/2025 €31.79 €31.83 €31.67 €31.71 2,121
03/07/2025 €31.74 €31.81 €31.72 €31.81 1,617
02/07/2025 €31.94 €31.94 €31.57 €31.63 53
01/07/2025 €31.82 €31.89 €31.65 €31.69 3,029
30/06/2025 €31.92 €31.92 €31.61 €31.66 14,552
27/06/2025 €31.61 €31.73 €31.59 €31.71 1,330
26/06/2025 €31.93 €31.61 €31.55 €31.58 6,049
25/06/2025 €31.93 €31.87 €31.46 €31.45 3,667
24/06/2025 €31.93 €31.93 €31.76 €31.76 1,067
23/06/2025 €31.81 €31.85 €31.73 €31.83 2,017
20/06/2025 €31.81 €31.94 €31.77 €31.77 2,254
19/06/2025 €31.81 €31.89 €31.69 €31.81 5,296
18/06/2025 €31.85 €31.92 €31.83 €31.83 75
17/06/2025 €31.85 €31.89 €31.71 €31.79 16,310
16/06/2025 €32.00 €32.02 €31.86 €31.91 809
13/06/2025 €31.94 €31.95 €31.75 €31.83 3,467
12/06/2025 €31.92 €31.92 €31.67 €31.88 464
11/06/2025 €32.17 €32.17 €31.90 €31.90 285
10/06/2025 €32.80 €32.97 €32.67 €32.70 1,469
09/06/2025 €33.09 €33.23 €32.89 €32.89 3,322
06/06/2025 €33.05 €33.09 €32.99 €32.99 8,992
05/06/2025 €32.97 €33.04 €32.83 €32.98 39,961
04/06/2025 €32.95 €32.95 €32.84 €32.88 491
03/06/2025 €32.83 €33.13 €32.77 €32.80 14,087
02/06/2025 €33.04 €33.17 €32.85 €32.98 2,859
30/05/2025 €33.06 €33.16 €32.84 €32.83 1,294
29/05/2025 €33.13 €33.55 €32.86 €32.85 3,038
28/05/2025 €33.13 €34.20 €32.99 €33.13 1,246
27/05/2025 €33.15 €33.24 €33.15 €33.15 212
26/05/2025 €33.19 €33.57 €32.99 €32.99 2,829
23/05/2025 €33.19 €33.25 €32.66 €32.99 14,942
22/05/2025 €33.35 €33.27 €32.92 €33.09 960,123
21/05/2025 €33.35 €33.35 €33.13 €33.28 22,251
20/05/2025 €33.00 €33.20 €32.94 €33.14 718
19/05/2025 €32.78 €32.84 €32.60 €32.83 545
16/05/2025 €32.69 €32.75 €32.65 €32.75 169
15/05/2025 €32.02 €32.41 €31.99 €32.40 136,114
14/05/2025 €32.10 €32.13 €32.02 €32.03 23,453
13/05/2025 €32.17 €32.71 €31.98 €31.98 429
12/05/2025 €32.51 €32.51 €31.95 €32.10 26
09/05/2025 €32.20 €32.26 €32.08 €32.10 2,595
08/05/2025 €32.33 €32.33 €32.08 €32.17 401,393
07/05/2025 €32.02 €32.40 €32.02 €32.27 1,769
06/05/2025 €32.49 €32.49 €32.21 €32.35 817
05/05/2025 €32.11 €32.16 €32.01 €32.01 73
02/05/2025 €32.11 €32.11 €31.85 €32.01 438
01/05/2025 €31.78 €33.32 €31.67 €31.94 0
30/04/2025 €31.78 €31.78 €31.47 €31.73 77,858
29/04/2025 €31.60 €31.60 €31.41 €31.57 201,248
28/04/2025 €31.45 €31.45 €31.26 €31.36 27
25/04/2025 €31.37 €31.37 €31.08 €31.22 6,475
24/04/2025 €31.19 €31.39 €31.04 €31.16 1,005
23/04/2025 €31.23 €31.23 €30.90 €30.95 176
22/04/2025 €30.83 €30.89 €30.71 €30.88 316
21/04/2025 €30.74 €30.76 €30.47 €30.69 3,608
18/04/2025 €30.74 €30.76 €30.47 €30.69 3,608
17/04/2025 €30.74 €30.76 €30.47 €30.69 3,608
16/04/2025 €30.60 €30.72 €30.49 €30.72 24,877
15/04/2025 €30.41 €30.61 €30.35 €30.60 532
14/04/2025 €29.81 €30.08 €29.59 €30.01 1,347
11/04/2025 €29.31 €29.56 €29.09 €29.41 12,790

Market data

Select a section