Market data

Select a section

Franklin Liberty Shares ICAV FRK Liberty Q European Dividend Ucits ETF

(FRXD)
Sector: n/a
€28.32
€-0.14 -0.49
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 €28.44 €28.58 €28.44 €28.58 420
03/10/2024 €28.67 €28.69 €28.44 €28.48 21
02/10/2024 €28.74 €28.89 €28.73 €28.73 557
01/10/2024 €28.73 €28.85 €28.73 €28.75 1,110
30/09/2024 €28.87 €28.81 €28.79 €28.81 50
27/09/2024 €28.87 €28.96 €28.85 €28.89 463
26/09/2024 €28.72 €28.84 €28.82 €28.82 100
25/09/2024 €28.72 €28.81 €28.70 €28.75 1,749
24/09/2024 €28.74 €28.80 €28.74 €28.78 2,454
23/09/2024 €28.45 €28.63 €28.56 €28.63 65
20/09/2024 €28.45 €28.84 €28.34 €28.40 0
19/09/2024 €28.45 €28.86 €28.04 €28.50 0
18/09/2024 €28.45 €28.62 €28.06 €28.42 0
17/09/2024 €28.45 €28.62 €28.46 €28.46 500
16/09/2024 €28.45 €28.52 €28.45 €28.52 966
13/09/2024 €28.23 €28.52 €28.43 €28.25 0
12/09/2024 €28.23 €28.25 €28.23 €28.32 653
11/09/2024 €28.32 €28.32 €28.18 €28.32 5,094
10/09/2024 €28.44 €28.58 €28.43 €28.42 4
09/09/2024 €28.44 €28.48 €28.41 €28.48 39
06/09/2024 €28.44 €28.44 €28.28 €28.28 320
05/09/2024 €28.41 €28.60 €28.41 €28.52 3,314
04/09/2024 €28.67 €28.49 €28.47 €28.47 2
03/09/2024 €28.67 €28.58 €28.52 €28.51 150
02/09/2024 €28.67 €28.68 €28.65 €28.62 0
30/08/2024 €28.67 €28.72 €28.62 €28.62 162
29/08/2024 €28.58 €28.62 €28.54 €28.56 1,187
28/08/2024 €28.48 €28.54 €28.48 €28.53 11
27/08/2024 €28.37 €28.40 €28.37 €28.40 17
26/08/2024 €28.05 €28.07 €28.03 €28.07 2,401
23/08/2024 €28.05 €28.07 €28.03 €28.07 2,401
22/08/2024 €28.05 €28.07 €28.03 €28.07 2,401
21/08/2024 €28.20 €28.04 €28.04 €28.04 0
20/08/2024 €28.20 €28.20 €27.95 €27.98 342
19/08/2024 €28.14 €28.14 €27.86 €28.13 2,606
16/08/2024 €27.84 €27.90 €27.84 €27.90 117
15/08/2024 €27.84 €27.84 €27.78 €27.82 1,687
14/08/2024 €27.26 €27.60 €27.50 €27.60 1
13/08/2024 €27.26 €27.45 €27.40 €27.45 36
12/08/2024 €27.26 €27.29 €27.21 €27.29 1,636
09/08/2024 €27.09 €27.09 €27.06 €27.09 1,449
08/08/2024 €26.89 €27.04 €26.84 €27.04 800
07/08/2024 €26.49 €27.05 €26.63 €27.05 1
06/08/2024 €26.49 €26.53 €26.49 €26.53 5
05/08/2024 €26.81 €27.01 €26.54 €26.54 14
02/08/2024 €27.47 €27.59 €27.23 €27.23 2,968
01/08/2024 €27.82 €27.90 €27.67 €27.67 1,644
31/07/2024 €27.74 €27.91 €27.85 €27.91 3
30/07/2024 €27.74 €27.82 €27.00 €27.82 9
29/07/2024 €27.74 €27.79 €27.50 €27.67 22
26/07/2024 €27.50 €27.61 €27.50 €27.48 431
25/07/2024 €27.22 €27.48 €27.22 €27.48 378
24/07/2024 €27.33 €27.41 €27.33 €27.39 2,356
23/07/2024 €27.52 €27.55 €27.43 €27.45 484
22/07/2024 €27.53 €27.61 €27.34 €27.52 0
19/07/2024 €27.53 €27.53 €27.34 €27.34 4,410
18/07/2024 €27.52 €27.56 €27.52 €27.56 800
17/07/2024 €27.36 €27.44 €27.36 €27.43 148
16/07/2024 €27.84 €27.66 €26.96 €27.44 0
15/07/2024 €27.84 €27.84 €27.49 €27.51 51
12/07/2024 €27.64 €27.74 €27.64 €27.72 7,057
11/07/2024 €27.45 €28.02 €27.27 €27.68 0
10/07/2024 €27.45 €27.55 €27.45 €27.55 2,764
09/07/2024 €27.53 €27.53 €27.31 €27.31 1
08/07/2024 €27.58 €27.58 €27.47 €27.47 1,880
05/07/2024 €27.67 €27.74 €27.52 €27.52 1,160
04/07/2024 €27.58 €27.64 €27.47 €27.60 0
03/07/2024 €27.58 €27.85 €27.10 €27.47 0
02/07/2024 €27.58 €27.58 €27.30 €27.31 1,237
01/07/2024 €27.62 €27.62 €27.57 €27.57 400
28/06/2024 €27.44 €27.45 €27.28 €27.27 1,013
27/06/2024 €27.48 €27.48 €27.29 €27.28 355
26/06/2024 €27.38 €27.65 €27.38 €27.38 7,085
25/06/2024 €27.41 €28.05 €27.23 €27.58 0
24/06/2024 €27.41 €28.01 €27.14 €27.39 0
21/06/2024 €27.41 €28.03 €26.95 €27.39 0
20/06/2024 €27.41 €27.95 €26.97 €27.57 0
19/06/2024 €27.41 €27.60 €27.41 €27.41 403
18/06/2024 €27.34 €27.36 €27.34 €27.35 800
17/06/2024 €26.96 €27.15 €27.05 €27.05 200
14/06/2024 €26.96 €27.07 €26.96 €27.05 2,155
13/06/2024 €27.39 €27.78 €26.76 €27.14 0
12/06/2024 €27.39 €27.40 €27.39 €27.40 78
11/06/2024 €28.03 €28.54 €27.56 €28.15 0
10/06/2024 €28.03 €28.15 €28.03 €28.15 40
07/06/2024 €28.21 €28.35 €27.72 €28.23 0
06/06/2024 €28.21 €28.23 €28.11 €28.23 730
05/06/2024 €28.21 €28.27 €28.08 €28.13 4,069
04/06/2024 €28.09 €28.41 €28.05 €28.15 866
03/06/2024 €28.50 €28.50 €28.15 €28.28 4,062
31/05/2024 €28.14 €28.14 €28.11 €28.11 8
30/05/2024 €28.07 €28.32 €27.30 €27.97 0
29/05/2024 €28.07 €28.07 €27.75 €27.75 718
28/05/2024 €28.11 €28.12 €27.95 €27.95 444
27/05/2024 €27.80 €28.00 €27.80 €27.93 477
24/05/2024 €27.80 €28.00 €27.80 €27.93 477
23/05/2024 €28.01 €28.01 €27.90 €27.90 835
22/05/2024 €28.03 €28.03 €27.88 €27.97 1,287
21/05/2024 €28.06 €28.06 €28.02 €28.03 1,398
20/05/2024 €29.35 €29.35 €28.16 €28.17 36
17/05/2024 €28.03 €28.10 €27.93 €28.07 0
16/05/2024 €28.03 €28.11 €27.59 €28.00 0
15/05/2024 €28.03 €28.03 €27.92 €27.94 2,715
14/05/2024 €27.83 €27.88 €27.83 €27.84 233
13/05/2024 €28.90 €28.90 €27.82 €27.87 130
10/05/2024 €27.91 €27.93 €27.85 €27.85 1,108

Market data

Select a section