Market data

Select a section

Franklin Templeton Icav FRK MSCI EM Paris Ucits ETF

(PABE)
Sector: n/a
$30.26
$-0.08 -0.25
Last updated: 16:37:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $30.64 $30.64 $30.27 $30.26 4
15/05/2025 $29.51 $30.73 $29.89 $30.34 0
14/05/2025 $29.51 $30.79 $29.95 $30.41 0
13/05/2025 $29.51 $30.20 $29.51 $30.17 0
12/05/2025 $29.51 $30.56 $29.50 $30.04 0
09/05/2025 $29.51 $29.66 $29.09 $29.50 0
08/05/2025 $29.51 $29.44 $28.89 $29.33 0
07/05/2025 $29.51 $29.69 $29.00 $29.33 0
06/05/2025 $29.51 $29.69 $29.51 $29.69 12
05/05/2025 $28.63 $29.49 $29.49 $29.49 24
02/05/2025 $28.63 $29.49 $29.49 $29.49 24
01/05/2025 $28.63 $29.06 $28.58 $28.61 0
30/04/2025 $28.63 $29.06 $28.10 $28.61 0
29/04/2025 $28.63 $28.95 $28.22 $28.65 0
28/04/2025 $28.63 $28.93 $28.23 $28.47 0
25/04/2025 $28.63 $28.68 $28.01 $28.46 0
24/04/2025 $28.63 $28.68 $28.00 $28.53 0
23/04/2025 $28.63 $28.80 $27.96 $28.43 0
22/04/2025 $28.63 $28.18 $27.47 $27.96 0
21/04/2025 $28.63 $27.98 $27.25 $27.61 0
18/04/2025 $28.63 $27.98 $27.25 $27.61 0
17/04/2025 $28.63 $27.98 $27.25 $27.61 0
16/04/2025 $28.63 $27.75 $27.05 $27.59 0
15/04/2025 $28.63 $28.06 $27.35 $27.75 0
14/04/2025 $28.63 $27.73 $26.90 $27.58 0
11/04/2025 $28.63 $28.63 $26.49 $26.90 0
10/04/2025 $28.63 $28.63 $25.50 $26.77 0
09/04/2025 $28.63 $26.63 $25.22 $25.50 0
08/04/2025 $28.63 $26.60 $25.27 $26.08 0
07/04/2025 $28.63 $26.73 $24.96 $25.60 0
04/04/2025 $28.63 $28.60 $25.94 $26.73 0
03/04/2025 $28.63 $28.63 $27.66 $28.07 0
02/04/2025 $28.63 $28.63 $28.63 $28.63 6
01/04/2025 $28.64 $28.64 $28.64 $28.64 36
31/03/2025 $27.83 $28.61 $27.70 $28.19 0
28/03/2025 $27.83 $29.18 $28.21 $28.55 0
27/03/2025 $27.83 $29.35 $28.53 $29.04 0
26/03/2025 $27.83 $29.43 $28.54 $28.95 0
25/03/2025 $27.83 $29.37 $28.69 $29.07 0
24/03/2025 $27.83 $29.48 $28.68 $29.05 0
21/03/2025 $27.83 $29.25 $28.36 $28.83 0
20/03/2025 $27.83 $29.56 $28.71 $29.16 0
19/03/2025 $27.83 $29.73 $28.87 $29.33 0
18/03/2025 $27.83 $29.69 $28.83 $29.26 0
17/03/2025 $27.83 $29.55 $28.54 $29.26 0
14/03/2025 $27.83 $29.17 $28.32 $28.81 0
13/03/2025 $27.83 $28.85 $27.93 $28.55 0
12/03/2025 $27.83 $28.96 $28.22 $28.69 0
11/03/2025 $27.83 $28.92 $28.14 $28.40 0
10/03/2025 $27.83 $28.96 $28.18 $28.41 0
07/03/2025 $27.83 $29.37 $28.52 $28.69 0
06/03/2025 $27.83 $29.42 $28.59 $28.69 0
05/03/2025 $27.83 $28.91 $27.77 $28.69 0
04/03/2025 $27.83 $28.29 $27.57 $27.77 0
03/03/2025 $27.83 $28.69 $27.76 $28.29 0
28/02/2025 $27.83 $28.83 $27.66 $28.05 0
27/02/2025 $27.83 $29.40 $27.83 $28.83 0
26/02/2025 $27.83 $29.39 $28.83 $29.33 0
25/02/2025 $27.83 $29.30 $27.83 $28.83 0
24/02/2025 $27.83 $29.57 $28.86 $29.01 0
21/02/2025 $27.83 $29.77 $29.14 $29.57 0
20/02/2025 $27.83 $29.76 $28.68 $29.30 0
19/02/2025 $27.83 $29.57 $28.77 $29.21 0
18/02/2025 $27.83 $29.53 $28.77 $29.20 0
17/02/2025 $27.83 $29.36 $28.75 $28.90 0
14/02/2025 $27.83 $29.27 $28.47 $28.90 0
13/02/2025 $27.83 $28.82 $28.00 $28.70 0
12/02/2025 $27.83 $28.88 $27.96 $28.41 0
11/02/2025 $27.83 $28.77 $27.79 $28.42 0
10/02/2025 $27.83 $28.97 $28.09 $28.46 0
07/02/2025 $27.83 $28.88 $27.96 $28.26 0
06/02/2025 $27.83 $28.59 $27.84 $28.22 0
05/02/2025 $27.83 $28.54 $27.67 $28.22 0
04/02/2025 $27.83 $28.62 $27.73 $27.84 0
03/02/2025 $27.83 $27.84 $27.83 $27.84 23
31/01/2025 $27.47 $28.77 $27.86 $28.19 0
30/01/2025 $27.47 $28.33 $27.53 $28.16 0
29/01/2025 $27.47 $28.10 $27.39 $27.50 0
28/01/2025 $27.47 $27.50 $27.47 $27.50 1
27/01/2025 $27.42 $28.03 $27.00 $27.57 0
24/01/2025 $27.42 $28.40 $27.62 $28.03 0
23/01/2025 $27.42 $28.08 $27.35 $27.76 0
22/01/2025 $27.42 $28.16 $27.48 $27.86 0
21/01/2025 $27.42 $28.00 $27.20 $27.73 0
20/01/2025 $27.42 $28.33 $27.24 $27.92 0
17/01/2025 $27.42 $27.73 $26.96 $27.61 0
16/01/2025 $27.42 $27.42 $27.37 $27.36 195
15/01/2025 $27.43 $27.43 $27.36 $27.36 7
14/01/2025 $27.84 $27.49 $26.67 $27.02 0
13/01/2025 $27.84 $27.14 $26.26 $26.67 0
10/01/2025 $27.84 $27.56 $26.50 $26.85 0
09/01/2025 $27.84 $27.83 $27.04 $27.50 0
08/01/2025 $27.84 $27.73 $26.88 $27.40 0
07/01/2025 $27.84 $27.84 $27.73 $27.73 49
06/01/2025 $27.23 $28.40 $27.28 $27.90 0
03/01/2025 $27.23 $27.65 $26.96 $27.56 0
02/01/2025 $27.23 $27.31 $27.23 $27.31 1
01/01/2025 $28.49 $27.58 $27.24 $27.46 0
31/12/2024 $28.49 $27.58 $27.24 $27.46 0
30/12/2024 $28.49 $27.66 $27.35 $27.42 0
27/12/2024 $28.49 $27.79 $27.53 $27.63 0
26/12/2024 $28.49 $27.90 $27.57 $27.79 0
25/12/2024 $28.49 $27.90 $27.57 $27.79 0
24/12/2024 $28.49 $27.90 $27.57 $27.79 0
23/12/2024 $28.49 $27.81 $27.58 $27.69 0
20/12/2024 $28.49 $27.83 $27.31 $27.75 0
19/12/2024 $28.49 $28.20 $27.62 $27.83 0
18/12/2024 $28.49 $28.31 $28.04 $28.20 0
17/12/2024 $28.49 $28.39 $27.48 $28.18 0
16/12/2024 $28.49 $28.49 $28.22 $28.39 0
13/12/2024 $28.49 $28.87 $28.06 $28.47 0
12/12/2024 $28.49 $28.54 $28.49 $28.54 1
11/12/2024 $29.96 $28.74 $27.92 $28.56 0
10/12/2024 $29.96 $28.99 $28.01 $28.49 0
09/12/2024 $29.96 $29.26 $28.15 $28.99 0
06/12/2024 $29.96 $28.87 $27.99 $28.41 0
05/12/2024 $29.96 $28.74 $27.77 $28.46 0
04/12/2024 $29.96 $28.53 $27.71 $28.23 0
03/12/2024 $29.96 $28.40 $27.60 $28.11 0
02/12/2024 $29.96 $28.28 $27.38 $27.83 0
29/11/2024 $29.96 $28.11 $27.14 $27.75 0
28/11/2024 $29.96 $27.99 $27.26 $27.59 0
27/11/2024 $29.96 $28.30 $27.52 $27.78 0
26/11/2024 $29.96 $28.20 $27.41 $27.78 0
25/11/2024 $29.96 $28.31 $27.56 $27.91 0
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

Market data

Select a section