Franklin Templeton Icav FRK MSCI EM Paris Ucits ETF

(PABE)
Sector: n/a
$28.01
$0.21 0.74
Last updated: 13:26:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $29.96 $28.18 $27.31 $27.73 0
21/11/2024 $29.96 $28.09 $27.25 $27.73 0
20/11/2024 $29.96 $28.28 $27.47 $27.91 0
19/11/2024 $29.96 $28.35 $27.33 $27.91 0
18/11/2024 $29.96 $28.06 $27.25 $27.75 0
15/11/2024 $29.96 $28.13 $27.25 $27.81 0
14/11/2024 $29.96 $28.15 $27.24 $27.81 0
13/11/2024 $29.96 $28.46 $27.43 $27.90 0
12/11/2024 $29.96 $28.57 $27.65 $28.06 0
11/11/2024 $29.96 $29.12 $28.12 $28.57 0
08/11/2024 $29.96 $29.48 $28.38 $28.77 0
07/11/2024 $29.96 $29.38 $28.61 $29.18 0
06/11/2024 $29.96 $29.29 $28.26 $28.75 0
05/11/2024 $29.96 $29.61 $28.80 $29.29 0
04/11/2024 $29.96 $29.33 $28.60 $29.07 0
01/11/2024 $29.96 $29.24 $28.22 $28.80 0
31/10/2024 $29.96 $29.09 $28.06 $28.52 0
30/10/2024 $29.96 $29.44 $28.38 $28.87 0
29/10/2024 $29.96 $29.65 $28.71 $29.17 0
28/10/2024 $29.96 $29.54 $28.43 $29.14 0
25/10/2024 $29.96 $29.44 $28.60 $29.11 0
24/10/2024 $29.96 $29.13 $28.60 $29.03 0
23/10/2024 $29.96 $29.56 $28.67 $29.03 0
22/10/2024 $29.96 $29.52 $28.71 $29.17 0
21/10/2024 $29.96 $29.97 $28.74 $29.17 0
18/10/2024 $29.96 $30.08 $29.20 $29.59 0
17/10/2024 $29.96 $29.61 $28.71 $29.23 0
16/10/2024 $29.96 $29.57 $28.81 $29.43 0
15/10/2024 $29.96 $29.78 $29.03 $29.33 0
14/10/2024 $29.96 $30.07 $29.32 $29.78 0
11/10/2024 $26.28 $29.96 $29.32 $29.95 0
10/10/2024 $26.28 $30.37 $29.28 $29.78 0
09/10/2024 $26.28 $30.03 $29.25 $29.94 0
08/10/2024 $26.28 $30.63 $29.49 $29.93 0
07/10/2024 $26.28 $30.82 $29.94 $30.35 0
04/10/2024 $26.28 $30.61 $29.69 $30.08 0
03/10/2024 $26.28 $30.50 $29.39 $29.96 0
02/10/2024 $26.28 $30.71 $29.73 $30.24 0
01/10/2024 $26.28 $30.19 $29.26 $29.73 0
30/09/2024 $26.28 $30.60 $29.48 $29.86 0
27/09/2024 $26.28 $30.54 $29.31 $30.17 0
26/09/2024 $26.28 $30.46 $29.28 $30.06 0
25/09/2024 $26.28 $29.69 $28.88 $29.28 0
24/09/2024 $26.28 $29.54 $28.50 $29.34 0
23/09/2024 $26.28 $29.00 $27.89 $28.65 0
20/09/2024 $26.28 $28.88 $28.15 $28.39 0
19/09/2024 $26.28 $28.78 $27.74 $28.40 0
18/09/2024 $26.28 $28.38 $27.63 $27.98 0
17/09/2024 $26.28 $28.50 $27.65 $28.08 0
16/09/2024 $26.28 $28.40 $27.61 $27.99 0
13/09/2024 $26.28 $28.34 $27.50 $27.72 0
12/09/2024 $26.28 $28.14 $27.30 $27.34 0
11/09/2024 $26.28 $27.81 $26.91 $27.28 0
10/09/2024 $26.28 $27.69 $27.00 $27.28 0
09/09/2024 $26.28 $27.73 $26.88 $27.28 0
06/09/2024 $26.28 $27.99 $26.72 $27.21 0
05/09/2024 $26.28 $28.02 $27.22 $27.59 0
04/09/2024 $26.28 $27.98 $26.66 $27.68 0
03/09/2024 $26.28 $28.34 $27.32 $27.75 0
02/09/2024 $26.28 $28.38 $27.56 $28.02 0
30/08/2024 $26.28 $28.63 $27.72 $28.02 0
29/08/2024 $26.28 $28.44 $27.55 $28.05 0
28/08/2024 $26.28 $28.39 $27.43 $27.91 0
27/08/2024 $26.28 $28.33 $27.56 $27.96 0
26/08/2024 $26.28 $28.57 $27.79 $28.00 0
23/08/2024 $26.28 $28.57 $27.79 $28.00 0
22/08/2024 $26.28 $28.57 $27.79 $28.00 0
21/08/2024 $26.28 $28.53 $27.76 $28.26 0
20/08/2024 $26.28 $28.58 $27.76 $28.06 0
19/08/2024 $26.28 $28.49 $27.56 $28.25 0
16/08/2024 $26.28 $28.30 $27.43 $27.98 0
15/08/2024 $26.28 $28.05 $27.16 $27.77 0
14/08/2024 $26.28 $27.95 $27.07 $27.52 0
13/08/2024 $26.28 $27.59 $26.98 $27.48 0
12/08/2024 $26.28 $27.69 $26.88 $27.35 0
09/08/2024 $26.28 $27.59 $26.67 $27.17 0
08/08/2024 $26.28 $27.12 $26.21 $26.98 0
07/08/2024 $26.28 $27.30 $26.28 $26.86 0
06/08/2024 $26.85 $26.85 $25.63 $26.28 0
05/08/2024 $26.85 $26.75 $25.12 $26.01 0
02/08/2024 $26.85 $26.85 $26.75 $26.75 500
01/08/2024 $27.66 $27.66 $27.43 $27.80 5
31/07/2024 $27.32 $28.11 $27.05 $27.80 0
30/07/2024 $27.32 $27.73 $26.83 $27.17 0
29/07/2024 $27.32 $27.59 $26.82 $27.14 0
26/07/2024 $27.32 $27.63 $26.74 $27.23 0
25/07/2024 $27.32 $27.52 $26.61 $27.23 0
24/07/2024 $27.32 $27.33 $27.30 $27.33 820
23/07/2024 $27.44 $27.56 $27.44 $27.56 410
22/07/2024 $28.10 $27.88 $27.15 $27.61 0
19/07/2024 $28.10 $28.06 $27.17 $27.60 0
18/07/2024 $28.10 $28.53 $27.48 $27.88 0
17/07/2024 $28.10 $28.10 $28.04 $28.04 410
16/07/2024 $27.91 $28.79 $27.89 $28.42 0
15/07/2024 $27.91 $29.25 $28.05 $28.49 0
12/07/2024 $27.91 $28.95 $28.03 $28.66 0
11/07/2024 $27.91 $29.01 $28.21 $28.50 0
10/07/2024 $27.91 $28.57 $27.78 $28.29 0
09/07/2024 $27.91 $28.52 $27.72 $28.08 0
08/07/2024 $27.91 $28.35 $27.55 $27.94 0
05/07/2024 $27.91 $28.31 $27.50 $27.81 0
04/07/2024 $27.91 $27.91 $27.87 $27.87 410
03/07/2024 $27.37 $28.04 $27.10 $27.67 0
02/07/2024 $27.37 $27.47 $26.74 $27.26 0
01/07/2024 $27.37 $27.67 $26.84 $27.26 0
28/06/2024 $27.37 $27.69 $26.77 $27.25 0
27/06/2024 $27.37 $27.62 $26.65 $27.11 0
26/06/2024 $27.37 $27.68 $26.66 $27.13 0
25/06/2024 $27.37 $27.37 $27.23 $27.23 822
24/06/2024 $27.73 $27.62 $26.97 $27.52 0
21/06/2024 $27.73 $27.80 $26.86 $27.32 0
20/06/2024 $27.73 $27.73 $27.47 $27.47 1,230
19/06/2024 $27.32 $28.02 $27.26 $27.57 0
18/06/2024 $27.32 $27.84 $26.83 $27.57 0
17/06/2024 $27.32 $27.61 $26.78 $27.26 0
14/06/2024 $27.32 $27.52 $26.64 $27.21 0
13/06/2024 $27.32 $27.59 $26.85 $27.15 0
12/06/2024 $27.32 $27.37 $27.32 $27.37 820
11/06/2024 $26.86 $27.00 $26.81 $26.81 1,000
10/06/2024 $26.30 $27.10 $26.52 $27.08 0
07/06/2024 $26.30 $27.38 $26.54 $27.05 0
06/06/2024 $26.30 $27.26 $26.68 $27.17 0
05/06/2024 $26.30 $26.95 $26.30 $26.93 0
04/06/2024 $26.30 $26.30 $26.30 $26.30 1,230
03/06/2024 $26.54 $27.04 $26.38 $26.86 0
31/05/2024 $26.54 $26.54 $26.22 $26.38 1,926
30/05/2024 $26.76 $26.84 $26.76 $26.84 498
29/05/2024 $23.83 $27.31 $26.77 $26.81 0
28/05/2024 $23.83 $27.43 $27.15 $27.31 0
27/05/2024 $23.83 $27.33 $27.18 $27.28 0