Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q European Dividend Ucits ETF

(FRXD)
Sector: n/a
€29.69
€-1.49 -4.76
Last updated: 16:48:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 €31.05 €31.14 €29.70 €29.69 327
03/04/2025 €31.42 €31.42 €31.15 €31.18 367
02/04/2025 €31.47 €31.47 €31.37 €31.40 39,674
01/04/2025 €31.60 €31.62 €31.54 €31.57 632
31/03/2025 €31.35 €31.38 €31.24 €31.34 2,488
28/03/2025 €31.50 €31.69 €31.45 €31.48 2,836
27/03/2025 €31.67 €31.55 €31.48 €31.55 878,503
26/03/2025 €31.67 €31.67 €31.37 €31.50 115,296
25/03/2025 €31.43 €31.53 €31.41 €31.48 241
24/03/2025 €31.43 €31.56 €31.26 €31.26 2,840
21/03/2025 €31.44 €31.44 €31.30 €31.32 15
20/03/2025 €31.31 €31.46 €31.20 €31.31 18,846
19/03/2025 €31.31 €31.38 €31.31 €31.35 2,119
18/03/2025 €31.31 €31.32 €31.23 €31.27 388
17/03/2025 €31.08 €31.16 €31.03 €31.14 1,898
14/03/2025 €30.85 €31.00 €30.79 €31.00 43
13/03/2025 €30.81 €30.82 €30.72 €30.72 169,633
12/03/2025 €30.79 €30.79 €30.60 €30.60 67
11/03/2025 €31.03 €31.03 €30.66 €30.66 3
10/03/2025 €30.90 €31.01 €30.90 €30.93 31
07/03/2025 €30.58 €30.83 €30.58 €30.83 102
06/03/2025 €30.67 €30.86 €30.57 €30.72 3,405
05/03/2025 €30.67 €30.94 €30.63 €30.63 14,324
04/03/2025 €30.67 €30.92 €30.69 €30.69 2
03/03/2025 €30.67 €31.02 €30.67 €30.99 2,644
28/02/2025 €30.50 €30.61 €30.46 €30.60 69
27/02/2025 €30.67 €30.67 €30.53 €30.66 6
26/02/2025 €30.51 €30.66 €30.51 €30.66 8,303
25/02/2025 €30.45 €30.58 €30.45 €30.53 2,150
24/02/2025 €30.44 €30.49 €30.27 €30.43 606
21/02/2025 €30.19 €30.29 €30.18 €30.21 518
20/02/2025 €30.17 €30.20 €29.96 €30.02 92
19/02/2025 €30.29 €30.32 €30.09 €30.08 8,355
18/02/2025 €30.29 €30.29 €30.22 €30.24 32
17/02/2025 €30.13 €30.22 €30.08 €30.17 8,083
14/02/2025 €30.10 €30.10 €29.98 €29.98 10
13/02/2025 €29.84 €30.05 €29.84 €30.05 158
12/02/2025 €30.09 €30.11 €30.00 €30.00 6,241
11/02/2025 €29.99 €30.02 €29.99 €30.02 2,168
10/02/2025 €29.95 €29.99 €29.92 €29.97 1,793
07/02/2025 €29.69 €29.90 €29.82 €29.82 0
06/02/2025 €29.69 €30.03 €29.95 €29.76 142,374
05/02/2025 €29.69 €29.76 €29.69 €29.76 413
04/02/2025 €29.84 €29.84 €29.61 €29.57 7
03/02/2025 €29.29 €29.57 €29.25 €29.57 12,016
31/01/2025 €29.40 €29.74 €29.63 €29.63 501
30/01/2025 €29.40 €29.69 €29.63 €29.68 433
29/01/2025 €29.40 €29.52 €29.47 €29.52 2,592
28/01/2025 €29.40 €29.50 €29.35 €29.40 7,672
27/01/2025 €29.06 €29.28 €29.15 €29.24 1,323
24/01/2025 €29.06 €29.10 €28.98 €28.98 4,339
23/01/2025 €29.14 €29.13 €29.12 €29.13 1
22/01/2025 €29.14 €29.23 €29.14 €29.20 3,463
21/01/2025 €29.07 €29.10 €29.07 €29.10 2,010
20/01/2025 €28.50 €29.08 €29.07 €29.07 64
17/01/2025 €28.50 €29.15 €29.14 €29.15 1
16/01/2025 €28.50 €29.35 €28.47 €28.78 0
15/01/2025 €28.50 €28.78 €28.63 €28.78 14
14/01/2025 €28.50 €28.61 €28.47 €28.47 133
13/01/2025 €28.44 €28.50 €28.44 €28.50 71
10/01/2025 €28.70 €28.70 €28.52 €28.52 1,016
09/01/2025 €28.61 €28.76 €28.00 €28.74 0
08/01/2025 €28.61 €28.76 €28.65 €28.65 2
07/01/2025 €28.61 €28.67 €28.45 €28.67 3
06/01/2025 €28.70 €28.70 €28.62 €28.69 11,563
03/01/2025 €27.86 €28.65 €28.61 €28.61 2,479
02/01/2025 €27.86 €28.61 €28.15 €28.61 8
01/01/2025 €27.86 €28.18 €28.01 €28.18 0
31/12/2024 €27.86 €28.18 €28.01 €28.18 0
30/12/2024 €27.86 €28.12 €28.06 €28.06 6
27/12/2024 €27.86 €28.21 €27.84 €28.08 4,637
26/12/2024 €27.96 €28.09 €27.89 €28.08 0
25/12/2024 €27.96 €28.09 €27.89 €28.08 0
24/12/2024 €27.96 €28.09 €27.89 €28.08 0
23/12/2024 €27.96 €27.96 €27.89 €27.89 14
20/12/2024 €28.40 €27.93 €27.69 €27.85 10,031
19/12/2024 €28.40 €28.00 €27.92 €27.92 0
18/12/2024 €28.40 €28.24 €28.14 €28.15 3
17/12/2024 €28.40 €28.19 €28.17 €28.19 0
16/12/2024 €28.40 €28.40 €28.36 €28.36 4,832
13/12/2024 €28.50 €28.57 €28.40 €28.46 42
12/12/2024 €28.70 €28.84 €28.60 €28.74 39
11/12/2024 €28.74 €28.81 €28.74 €28.74 225
10/12/2024 €29.24 €29.24 €28.96 €28.96 3,379
09/12/2024 €29.20 €29.23 €29.09 €29.08 0
06/12/2024 €29.20 €30.08 €29.15 €29.15 36
05/12/2024 €29.10 €29.28 €29.12 €29.28 29
04/12/2024 €29.10 €29.14 €29.08 €29.08 2,502
03/12/2024 €28.97 €29.51 €28.92 €28.98 0
02/12/2024 €28.97 €29.13 €28.89 €28.98 55
29/11/2024 €28.87 €28.88 €28.86 €28.88 4
28/11/2024 €28.87 €28.98 €28.87 €28.87 852
27/11/2024 €28.70 €28.77 €28.62 €28.77 186
26/11/2024 €28.90 €28.79 €28.74 €28.74 11
25/11/2024 €28.90 €28.95 €28.89 €28.89 3,460
22/11/2024 €28.67 €29.09 €28.36 €28.67 0
21/11/2024 €28.67 €28.67 €28.63 €28.54 539
20/11/2024 €28.38 €28.66 €28.54 €28.54 0
19/11/2024 €28.38 €28.51 €28.41 €28.51 2
18/11/2024 €28.38 €28.46 €28.38 €28.46 1,605
15/11/2024 €28.22 €28.39 €28.26 €28.33 0
14/11/2024 €28.22 €28.33 €28.15 €28.33 1,258
13/11/2024 €28.15 €28.17 €28.08 €28.08 1,308
12/11/2024 €28.47 €28.35 €28.12 €28.12 50
11/11/2024 €28.47 €28.52 €28.47 €28.52 31
08/11/2024 €28.37 €28.45 €28.32 €28.32 540
07/11/2024 €28.55 €28.55 €28.40 €28.46 81
06/11/2024 €28.40 €28.61 €28.25 €28.25 5,127
05/11/2024 €28.40 €28.52 €28.39 €28.41 8,483
04/11/2024 €28.29 €28.43 €28.38 €28.38 0
01/11/2024 €28.29 €28.46 €28.34 €28.46 0
31/10/2024 €28.29 €28.35 €28.15 €28.16 300
30/10/2024 €29.15 €28.66 €28.48 €28.67 100
29/10/2024 €29.15 €29.15 €28.67 €28.67 1,021
28/10/2024 €28.82 €28.93 €28.79 €28.93 32
25/10/2024 €28.75 €28.81 €28.79 €28.78 0
24/10/2024 €28.75 €28.87 €28.77 €28.70 0
23/10/2024 €28.75 €28.78 €28.71 €28.70 50
22/10/2024 €28.75 €28.85 €28.71 €28.80 445
21/10/2024 €29.13 €29.14 €28.93 €28.93 1,829
18/10/2024 €28.82 €29.04 €29.01 €29.03 20
17/10/2024 €28.82 €29.59 €28.68 €29.08 0
16/10/2024 €28.82 €29.01 €28.90 €29.00 0
15/10/2024 €28.82 €28.97 €28.90 €28.95 96
14/10/2024 €28.82 €28.90 €28.80 €28.90 5,623
11/10/2024 €28.63 €28.73 €28.61 €28.73 1,163
10/10/2024 €28.62 €28.64 €28.58 €28.58 0
09/10/2024 €28.62 €28.62 €28.51 €28.59 9
08/10/2024 €28.44 €28.48 €28.47 €28.48 0
07/10/2024 €28.44 €28.61 €28.51 €28.50 85

Market data

Select a section