Franklin FTSE Emerging Markets UCITS ETF USD Accumulation Shares (EMGM)

EMGM
🏛️ 法国 →
25.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.36 25.36 25.25 25.26 0.0M
2025-09-25 25.45 25.45 25.45 25.39 0.0M
2025-09-24 25.42 25.42 25.42 25.46 0.0M
2025-09-23 25.24 25.24 25.24 25.36 0.0M
2025-09-22 25.32 25.32 25.32 25.31 0.0M
2025-09-19 25.21 25.21 25.21 25.39 0.0M
2025-09-18 25.21 25.21 25.21 25.32 0.0M
2025-09-17 25.22 25.22 25.22 25.29 0.0M
2025-09-16 25.14 25.14 25.14 25.07 0.0M
2025-09-15 25.16 25.16 25.10 25.11 0.0M
2025-09-12 25.03 25.03 25.03 25.07 0.0M
2025-09-11 24.91 24.91 24.91 25.02 0.0M
2025-09-10 24.83 24.90 24.83 24.82 0.0M
2025-09-09 24.45 24.45 24.45 24.67 0.0M
2025-09-08 24.39 24.39 24.39 24.45 0.0M
2025-09-05 24.31 24.31 24.31 24.16 0.0M
2025-09-04 24.05 24.05 24.05 24.13 0.0M
2025-09-03 24.16 24.16 24.16 24.16 0.0M
2025-09-02 24.14 24.14 24.14 24.14 0.0M
2025-09-01 24.18 24.25 24.18 24.18 0.0M
2025-08-29 24.18 24.18 24.18 24.06 0.0M
2025-08-28 24.21 24.21 24.21 24.21 0.0M
2025-08-27 24.29 24.29 24.29 24.29 0.0M
2025-08-26 24.44 24.44 24.44 24.44 0.0M
2025-08-25 24.56 24.56 24.56 24.56 0.0M
2025-08-22 24.32 24.32 24.32 24.43 0.0M
2025-08-21 24.17 24.17 24.17 24.24 0.0M
2025-08-20 24.17 24.17 24.17 24.09 0.0M
2025-08-19 24.27 24.27 24.27 24.20 0.0M
2025-08-18 24.22 24.22 24.22 24.22 0.0M
2025-08-15 24.10 24.10 24.10 23.97 0.0M
2025-08-14 24.11 24.11 24.11 24.03 0.0M
2025-08-13 24.14 24.14 24.14 24.26 0.0M
2025-08-12 23.98 23.98 23.98 23.98 0.0M
2025-08-11 23.83 23.83 23.83 23.93 0.0M
2025-08-08 23.80 23.80 23.80 23.80 0.0M
2025-08-07 23.85 23.85 23.85 23.92 0.0M
2025-08-06 23.78 23.78 23.78 23.66 0.0M
2025-08-05 23.84 23.84 23.84 23.70 0.0M
2025-08-04 23.67 23.67 23.67 23.67 0.0M
2025-08-01 23.85 23.85 23.85 23.54 0.0M
2025-07-31 23.98 23.98 23.98 23.94 0.0M
2025-07-30 23.90 23.90 23.90 23.94 0.0M
2025-07-29 23.90 23.90 23.90 24.00 0.0M
2025-07-28 23.81 23.81 23.81 23.85 0.0M
2025-07-25 23.67 23.67 23.67 23.68 0.0M
2025-07-24 23.91 23.91 23.91 23.78 0.0M
2025-07-23 23.84 23.84 23.84 23.91 0.0M
2025-07-22 23.65 23.65 23.65 23.65 0.0M
2025-07-21 23.78 23.86 23.78 23.83 0.0M
2025-07-18 23.77 23.77 23.77 23.85 0.0M
2025-07-17 23.82 23.82 23.82 23.91 0.0M
2025-07-16 23.51 23.51 23.51 23.51 0.0M
2025-07-15 23.53 23.53 23.53 23.61 0.0M
2025-07-14 23.30 23.30 23.30 23.30 0.0M
2025-07-11 23.26 23.26 23.26 23.24 0.0M
2025-07-10 23.23 23.23 23.23 23.25 0.0M
2025-07-09 23.18 23.18 23.18 23.14 0.0M
2025-07-08 23.16 23.16 23.16 23.24 0.0M
2025-07-07 23.08 23.08 23.08 23.18 0.0M
2025-07-04 23.07 23.07 23.07 23.04 0.0M
2025-07-03 23.14 23.14 23.14 23.33 0.0M
2025-07-02 23.05 23.13 23.05 23.09 0.0M
2025-07-01 23.08 23.08 23.08 23.02 0.0M
2025-06-30 23.00 23.00 23.00 23.00 0.0M
2025-06-27 23.13 23.13 23.13 23.14 0.0M
2025-06-26 23.11 23.11 23.11 23.18 0.0M
2025-06-25 23.21 23.21 23.21 23.15 0.0M
2025-06-24 23.02 23.02 23.02 23.10 0.0M
2025-06-23 22.64 22.64 22.64 22.57 0.0M
2025-06-20 22.70 22.70 22.70 22.64 0.0M
2025-06-19 22.65 22.65 22.65 22.52 0.0M
2025-06-18 22.92 22.92 22.92 22.83 0.0M
2025-06-17 22.97 22.97 22.97 23.01 0.0M
2025-06-16 22.95 22.95 22.95 23.18 0.0M
2025-06-13 22.89 22.89 22.89 22.89 0.0M
2025-06-12 23.31 23.31 23.31 23.21 0.0M
2025-06-11 23.50 23.50 23.50 23.44 0.0M
2025-06-10 23.32 23.32 23.32 23.32 0.0M
2025-06-09 23.30 23.30 23.30 23.30 0.0M
2025-06-06 23.09 23.09 23.09 23.09 0.0M
2025-06-05 23.08 23.08 23.08 23.08 0.0M
2025-06-04 22.96 22.96 22.96 22.96 0.0M
2025-06-03 22.60 22.60 22.60 22.73 0.0M
2025-06-02 22.51 22.51 22.51 22.51 0.0M
2025-05-30 22.63 22.63 22.63 22.63 0.0M
2025-05-29 22.86 22.86 22.86 22.86 0.0M
2025-05-28 22.94 22.94 22.94 22.94 0.0M
2025-05-27 22.99 22.99 22.99 22.99 0.0M
2025-05-26 23.02 23.02 23.02 23.02 0.0M
2025-05-23 23.00 23.00 23.00 23.00 0.0M
2025-05-22 23.14 23.14 23.14 23.14 0.0M
2025-05-21 23.27 23.27 23.27 23.27 0.0M
2025-05-20 23.28 23.28 23.28 23.28 0.0M
2025-05-19 23.29 23.29 23.29 23.29 0.0M
2025-05-16 23.36 23.36 23.36 23.44 0.0M
2025-05-15 23.40 23.40 23.40 23.40 0.0M
2025-05-14 23.52 23.52 23.52 23.52 0.0M
2025-05-13 23.27 23.27 23.27 23.32 0.0M
2025-05-12 23.25 23.25 23.25 23.25 0.0M
2025-05-09 23.52 23.52 22.60 22.51 0.0M
2025-05-08 22.42 22.42 22.42 22.42 0.0M
2025-05-07 22.32 22.32 22.32 22.32 0.0M
2025-05-06 22.56 22.56 22.56 22.56 0.0M
2025-05-05 22.72 22.72 22.72 22.72 0.0M
2025-05-02 22.35 22.35 22.35 22.41 0.0M
2025-04-30 21.72 21.72 21.72 21.72 0.0M
2025-04-29 21.76 21.76 21.76 21.66 0.0M
2025-04-28 21.54 21.54 21.54 21.54 0.0M
2025-04-25 21.52 21.52 21.52 21.52 0.0M
2025-04-24 21.61 21.61 21.61 21.61 0.0M
2025-04-23 21.52 21.52 21.52 21.52 0.0M
2025-04-22 21.03 21.03 21.03 21.03 0.0M
2025-04-17 20.94 20.94 20.94 20.91 0.0M
2025-04-16 20.77 20.77 20.77 20.95 0.0M
2025-04-15 21.16 21.16 21.16 21.16 0.0M
2025-04-14 21.01 21.01 21.01 20.98 0.0M
2025-04-11 20.57 20.57 20.57 20.57 0.0M
2025-04-10 20.75 20.75 20.75 20.75 0.0M
2025-04-09 19.88 19.88 19.88 19.88 0.0M
2025-04-08 20.51 20.51 20.51 20.66 0.0M
2025-04-07 20.51 20.51 20.51 20.51 0.0M
2025-04-04 21.04 21.04 21.04 21.04 0.0M
2025-04-03 22.11 22.11 22.11 22.11 0.0M
2025-04-02 22.93 22.93 22.93 22.93 0.0M
2025-04-01 23.05 23.05 23.05 23.05 0.0M
2025-03-31 22.81 22.81 22.81 22.81 0.0M
2025-03-28 22.91 22.91 22.91 22.91 0.0M
2025-03-27 23.28 23.28 23.28 23.35 0.0M
2025-03-26 23.27 23.27 23.27 23.27 0.0M
2025-03-25 23.25 23.25 23.25 23.31 0.0M
2025-03-24 23.34 23.34 23.34 23.34 0.0M
2025-03-21 23.16 23.16 23.16 23.20 0.0M
2025-03-20 23.29 23.29 23.29 23.21 0.0M
2025-03-19 23.38 23.38 23.38 23.38 0.0M
2025-03-18 23.29 23.29 23.29 23.29 0.0M
2025-03-17 23.34 23.34 23.34 23.34 0.0M
2025-03-14 23.00 23.00 23.00 23.00 0.0M
2025-03-13 22.60 22.60 22.60 22.70 0.0M
2025-03-12 22.68 22.68 22.68 22.74 0.0M
2025-03-11 22.79 22.79 22.79 22.55 0.0M
2025-03-10 22.98 22.98 22.98 22.70 0.0M
2025-03-07 23.17 23.17 23.17 22.98 0.0M
2025-03-06 23.20 23.20 23.20 23.20 0.0M
2025-03-05 23.05 23.05 23.05 23.05 0.0M
2025-03-04 22.93 22.93 22.93 22.93 0.0M
2025-03-03 23.34 23.34 23.34 23.34 0.0M
2025-02-28 23.26 23.26 23.26 23.31 0.0M
2025-02-27 23.87 23.87 23.87 23.87 0.0M
2025-02-26 24.04 24.04 24.04 24.04 0.0M
2025-02-25 23.68 23.68 23.68 23.68 0.0M
2025-02-24 24.07 24.07 24.07 23.82 0.0M
2025-02-21 24.30 24.30 24.30 24.30 0.0M
2025-02-20 24.10 24.10 24.10 24.10 0.0M
2025-02-19 24.12 24.12 24.12 24.12 0.0M
2025-02-18 24.09 24.09 24.09 24.09 0.0M
2025-02-17 23.99 23.99 23.99 23.99 0.0M
2025-02-14 23.76 23.76 23.76 23.76 0.0M
2025-02-13 23.76 23.76 23.76 23.76 0.0M
2025-02-12 23.77 23.77 23.77 23.77 0.0M
2025-02-11 23.76 23.76 23.76 23.76 0.0M
2025-02-10 23.83 23.83 23.83 23.93 0.0M
2025-02-07 23.67 23.67 23.67 23.74 0.0M
2025-02-06 23.47 23.47 23.47 23.54 0.0M
2025-02-05 23.46 23.46 23.46 23.38 0.0M
2025-02-04 23.62 23.62 23.62 23.58 0.0M
2025-02-03 23.24 23.24 23.24 23.24 0.0M
2025-01-31 23.57 23.57 23.57 23.57 0.0M
2025-01-30 23.38 23.38 23.38 23.38 0.0M
2025-01-29 23.11 23.11 23.11 23.11 0.0M
2025-01-28 22.78 22.78 22.78 22.78 0.0M
2025-01-27 22.68 22.68 22.68 22.68 0.0M
2025-01-24 23.14 23.15 23.14 23.03 0.0M
2025-01-23 23.25 23.25 23.25 23.37 0.0M
2025-01-22 23.38 23.38 23.38 23.38 0.0M
2025-01-21 23.30 23.30 23.30 23.20 0.0M
2025-01-20 23.37 23.37 23.37 23.37 0.0M
2025-01-17 23.52 23.52 23.52 23.52 0.0M
2025-01-16 23.16 23.16 23.16 23.15 0.0M
2025-01-15 22.80 22.80 22.80 23.12 0.0M
2025-01-14 22.96 22.96 22.96 22.88 0.0M
2025-01-13 22.75 22.75 22.75 22.94 0.0M