Franklin Global Quality Dividend UCITS ETF (FLXX)

FLXX
🏛️ 德国 →
32.91
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
2022-12-30 27.55 27.58 27.39 27.44 0.0M
2022-12-29 27.45 27.66 27.44 27.61 0.0M
2022-12-28 27.82 27.82 27.54 27.54 0.0M
2022-12-27 27.76 27.82 27.48 27.67 0.0M
2022-12-23 27.58 27.68 27.43 27.55 0.0M
2022-12-22 27.81 27.81 27.49 27.50 0.0M
2022-12-21 27.52 27.86 27.52 27.82 0.0M
2022-12-20 27.37 27.49 27.37 27.46 0.0M
2022-12-19 27.38 27.60 27.38 27.50 0.0M
2022-12-16 27.63 27.63 27.39 27.49 0.0M
2022-12-15 28.18 28.18 27.58 27.58 0.0M
2022-12-14 28.39 28.46 28.31 28.46 0.0M
2022-12-13 28.50 28.72 28.45 28.49 0.0M
2022-12-12 28.25 28.25 28.14 28.20 0.0M
2022-12-09 28.55 28.64 28.55 28.59 0.0M
2022-12-08 28.43 28.57 28.40 28.48 0.0M
2022-12-07 28.65 28.65 28.41 28.50 0.0M
2022-12-06 28.76 28.76 28.53 28.54 0.0M
2022-12-05 28.93 28.96 28.76 28.76 0.0M
2022-12-02 29.00 29.04 28.95 29.00 0.0M
2022-12-01 29.32 29.32 28.96 29.11 0.0M
2022-11-30 28.95 28.98 28.83 28.96 0.0M
2022-11-29 28.94 28.95 28.83 28.83 0.0M
2022-11-28 28.97 28.97 28.76 28.92 0.0M
2022-11-25 29.03 29.11 29.03 29.11 0.0M
2022-11-24 28.97 29.09 28.97 29.04 0.0M
2022-11-23 29.03 29.12 29.02 29.06 0.0M
2022-11-22 28.87 29.08 28.73 29.08 0.0M
2022-11-21 28.68 28.86 28.68 28.82 0.0M
2022-11-18 28.53 28.73 28.53 28.69 0.0M
2022-11-17 28.44 28.44 28.21 28.32 0.0M
2022-11-16 28.57 28.59 28.30 28.30 0.0M
2022-11-15 28.62 28.75 28.58 28.75 0.0M
2022-11-14 28.59 28.76 28.59 28.67 0.0M
2022-11-11 28.79 28.79 28.55 28.55 0.0M
2022-11-10 28.13 28.68 28.13 28.64 0.0M
2022-11-09 28.30 28.30 28.25 28.25 0.0M
2022-11-08 28.10 28.39 28.10 28.39 0.0M
2022-11-07 28.02 28.19 28.02 28.10 0.0M
2022-11-04 28.06 28.22 28.01 28.01 0.0M
2022-11-03 28.07 28.07 27.74 28.06 0.0M
2022-11-02 28.45 28.45 28.22 28.22 0.0M
2022-11-01 28.29 28.29 28.22 28.26 0.0M
2022-10-31 28.13 28.16 28.01 28.13 0.0M
2022-10-28 27.72 28.02 27.68 27.98 0.0M
2022-10-27 27.58 27.87 27.58 27.85 0.0M
2022-10-26 27.57 27.70 27.54 27.69 0.0M
2022-10-25 27.56 27.56 27.49 27.56 0.0M
2022-10-24 27.54 27.66 27.35 27.44 0.0M
2022-10-21 26.99 27.30 26.86 27.30 0.0M
2022-10-20 27.15 27.28 27.01 27.22 0.0M
2022-10-19 27.23 27.37 27.19 27.19 0.0M
2022-10-18 27.15 27.34 27.12 27.12 0.0M
2022-10-17 27.31 27.58 26.90 27.09 0.0M
2022-10-14 27.22 27.30 27.18 27.30 0.0M
2022-10-13 26.72 26.87 26.50 26.87 0.0M
2022-10-12 26.89 27.01 26.84 26.84 0.0M
2022-10-11 26.77 27.00 26.77 26.98 0.0M
2022-10-10 26.83 27.09 26.83 27.03 0.0M
2022-10-07 27.35 27.42 27.05 27.05 0.0M
2022-10-06 27.47 27.55 27.33 27.44 0.0M
2022-10-05 27.40 27.51 27.40 27.44 0.0M
2022-10-04 27.21 27.43 27.21 27.40 0.0M
2022-10-03 26.71 27.04 26.51 26.99 0.0M
2022-09-30 26.86 26.95 26.85 26.94 0.0M
2022-09-29 27.17 27.17 26.83 26.83 0.0M
2022-09-28 27.32 27.40 26.96 27.33 0.0M
2022-09-27 27.46 27.62 27.33 27.33 0.0M
2022-09-26 27.56 27.56 27.28 27.39 0.0M
2022-09-23 27.81 27.81 27.37 27.37 0.0M
2022-09-22 27.80 27.86 27.66 27.68 0.0M
2022-09-21 27.85 28.07 27.85 28.07 0.0M
2022-09-20 27.95 28.02 27.72 27.72 0.0M
2022-09-19 27.77 27.95 27.77 27.82 0.0M
2022-09-16 27.89 27.97 27.79 27.81 0.0M
2022-09-15 28.50 28.50 28.17 28.17 0.0M
2022-09-14 28.48 28.48 28.30 28.30 0.0M
2022-09-13 28.93 28.97 28.64 28.64 0.0M
2022-09-12 29.00 29.01 28.70 28.96 0.0M
2022-09-09 28.71 29.02 28.71 29.02 0.0M
2022-09-08 28.63 28.82 28.50 28.80 0.0M
2022-09-07 28.60 28.60 28.41 28.51 0.0M
2022-09-06 28.60 28.81 28.53 28.66 0.0M
2022-09-05 28.88 28.88 28.65 28.75 0.0M
2022-09-02 28.60 28.88 28.51 28.84 0.0M
2022-09-01 28.60 28.60 28.37 28.56 0.0M
2022-08-31 29.01 29.01 28.62 28.62 0.0M
2022-08-30 29.27 29.30 28.79 28.90 0.0M
2022-08-29 29.36 29.36 29.15 29.22 0.0M
2022-08-26 30.21 30.21 29.70 29.70 0.0M
2022-08-25 29.97 30.01 29.94 30.01 0.0M
2022-08-24 29.86 29.92 29.80 29.89 0.0M
2022-08-23 30.05 30.05 29.88 29.89 0.0M
2022-08-22 30.14 30.16 30.07 30.16 0.0M
2022-08-19 30.16 30.24 30.13 30.13 0.0M
2022-08-18 30.09 30.18 30.00 30.18 0.0M
2022-08-17 30.19 30.19 29.93 29.93 0.0M
2022-08-16 30.03 30.29 30.03 30.14 0.0M
2022-08-15 30.00 30.00 29.82 29.86 0.0M
2022-08-12 29.48 29.76 29.48 29.73 0.0M
2022-08-11 29.53 29.58 29.42 29.52 0.0M
2022-08-10 29.23 29.45 29.23 29.39 0.0M
2022-08-09 29.43 29.43 29.25 29.28 0.0M
2022-08-08 29.49 29.61 29.38 29.48 0.0M
2022-08-05 29.36 29.36 29.30 29.35 0.0M
2022-08-04 29.42 29.49 29.33 29.33 0.0M
2022-08-03 29.33 29.48 29.33 29.48 0.0M
2022-08-02 29.41 29.46 29.18 29.41 0.0M
2022-08-01 29.57 29.61 29.36 29.36 0.0M
2022-07-29 29.45 29.62 29.37 29.45 0.0M
2022-07-28 29.12 29.38 29.12 29.38 0.0M
2022-07-27 29.08 29.17 29.04 29.07 0.0M
2022-07-26 28.94 29.18 28.87 29.08 0.0M
2022-07-25 28.92 28.94 28.81 28.90 0.0M
2022-07-22 28.80 28.95 28.80 28.85 0.0M
2022-07-21 28.61 28.76 28.44 28.76 0.0M
2022-07-20 28.52 28.68 28.50 28.68 0.0M
2022-07-19 28.46 28.46 28.06 28.41 0.0M
2022-07-18 28.45 28.48 28.27 28.38 0.0M
2022-07-15 28.25 28.40 28.17 28.37 0.0M
2022-07-14 28.38 28.38 27.96 28.01 0.0M
2022-07-13 28.70 28.70 28.32 28.32 0.0M
2022-07-12 28.56 28.73 28.51 28.73 0.0M
2022-07-11 28.40 28.60 28.40 28.58 0.0M
2022-07-08 28.52 28.64 28.52 28.58 0.0M
2022-07-07 28.26 28.57 28.26 28.56 0.0M
2022-07-06 27.88 28.03 27.87 28.01 0.0M
2022-07-05 27.76 27.86 27.57 27.57 0.0M
2022-07-04 27.81 27.81 27.67 27.69 0.0M
2022-07-01 27.42 27.79 27.41 27.65 0.0M
2022-06-30 27.52 27.56 27.49 27.52 0.0M
2022-06-29 27.69 27.84 27.64 27.77 0.0M
2022-06-28 27.90 28.07 27.87 27.87 0.0M
2022-06-27 27.90 27.90 27.63 27.76 0.0M
2022-06-24 27.26 27.78 27.26 27.71 0.0M
2022-06-23 27.17 27.33 27.02 27.13 0.0M
2022-06-22 27.13 27.13 27.00 27.13 0.0M
2022-06-21 27.20 27.32 27.20 27.29 0.0M
2022-06-20 27.02 27.13 27.01 27.13 0.0M
2022-06-17 27.03 27.25 26.92 27.04 0.0M
2022-06-16 27.75 27.75 27.15 27.15 0.0M
2022-06-15 27.75 28.00 27.64 27.85 0.0M
2022-06-14 27.97 27.99 27.67 27.67 0.0M
2022-06-13 28.07 28.07 27.86 27.90 0.0M
2022-06-10 28.48 28.56 28.24 28.26 0.0M
2022-06-09 29.21 29.34 29.16 29.16 0.0M
2022-06-08 29.58 29.58 29.30 29.35 0.0M
2022-06-07 29.38 29.52 29.34 29.48 0.0M
2022-06-06 29.55 29.64 29.55 29.62 0.0M
2022-06-03 29.61 29.67 29.46 29.46 0.0M
2022-06-02 29.71 29.71 29.49 29.49 0.0M
2022-06-01 29.92 29.92 29.54 29.54 0.0M
2022-05-31 29.75 29.82 29.59 29.60 0.0M
2022-05-30 29.73 29.86 29.72 29.75 0.0M
2022-05-27 29.45 29.77 29.39 29.75 0.0M
2022-05-26 29.23 29.60 29.23 29.40 0.0M
2022-05-25 29.01 29.24 29.01 29.17 0.0M
2022-05-24 28.94 28.94 28.64 28.64 0.0M
2022-05-23 29.05 29.18 29.04 29.18 0.0M
2022-05-20 29.01 29.15 28.89 28.89 0.0M
2022-05-19 29.13 29.33 28.72 28.85 0.0M
2022-05-18 29.93 30.00 29.53 29.53 0.0M
2022-05-17 29.87 29.97 29.83 29.86 0.0M
2022-05-16 29.78 29.78 29.62 29.73 0.0M
2022-05-13 29.60 29.87 29.60 29.76 0.0M
2022-05-12 29.05 29.40 29.05 29.28 0.0M
2022-05-11 29.43 29.45 29.02 29.44 0.0M
2022-05-10 29.56 29.73 29.26 29.26 0.0M
2022-05-09 29.75 29.75 29.44 29.47 0.0M
2022-05-06 30.10 30.10 29.59 29.71 0.0M
2022-05-05 30.62 30.62 30.17 30.17 0.0M
2022-05-04 30.38 30.47 30.16 30.16 0.0M
2022-05-03 30.48 30.48 30.22 30.41 0.0M
2022-05-02 30.41 30.41 30.17 30.17 0.0M
2022-04-29 30.78 30.87 30.61 30.63 0.0M
2022-04-28 30.63 30.63 30.48 30.54 0.0M
2022-04-27 30.19 30.41 30.16 30.40 0.0M
2022-04-26 30.38 30.53 30.17 30.17 0.0M
2022-04-25 30.06 30.17 30.01 30.02 0.0M
2022-04-22 30.56 30.56 30.37 30.37 0.0M
2022-04-21 30.71 30.94 30.54 30.87 0.0M
2022-04-20 30.73 30.74 30.61 30.71 0.0M
2022-04-19 30.62 30.66 30.30 30.59 0.0M
2022-04-14 30.24 30.66 30.24 30.59 0.0M
2022-04-13 30.48 30.48 30.26 30.29 0.0M
2022-04-12 30.15 30.42 30.15 30.42 0.0M
2022-04-11 30.43 30.43 30.23 30.30 0.0M
2022-04-08 30.38 30.49 30.38 30.45 0.0M
2022-04-07 30.08 30.20 29.95 30.04 0.0M
2022-04-06 30.19 30.19 30.05 30.12 0.0M
2022-04-05 30.31 30.31 30.17 30.29 0.0M
2022-04-04 30.13 30.15 29.96 30.12 0.0M
2022-04-01 29.99 30.01 29.80 29.80 0.0M
2022-03-31 29.91 29.98 29.88 29.88 0.0M
2022-03-30 29.96 29.96 29.77 29.85 0.0M
2022-03-29 30.03 30.14 29.91 29.91 0.0M
2022-03-28 30.10 30.24 29.91 29.91 0.0M
2022-03-25 29.78 29.97 29.76 29.93 0.0M
2022-03-24 29.95 29.95 29.79 29.81 0.0M
2022-03-23 29.95 30.04 29.80 29.80 0.0M
2022-03-22 29.85 29.94 29.85 29.94 0.0M
2022-03-21 29.45 29.77 29.45 29.65 0.0M
2022-03-18 29.50 29.50 29.31 29.44 0.0M
2022-03-17 29.16 29.18 29.07 29.18 0.0M
2022-03-16 29.11 29.18 29.03 29.13 0.0M
2022-03-15 28.56 28.84 28.42 28.84 0.0M
2022-03-14 28.75 28.83 28.68 28.68 0.0M
2022-03-11 28.75 28.90 28.75 28.84 0.0M
2022-03-10 28.64 28.64 28.45 28.45 0.0M
2022-03-09 28.72 28.80 28.67 28.72 0.0M
2022-03-08 28.86 28.91 28.64 28.64 0.0M
2022-03-07 29.11 29.26 28.92 29.10 0.0M
2022-03-04 29.32 29.35 29.05 29.20 0.0M
2022-03-03 29.33 29.48 29.30 29.30 0.0M
2022-03-02 28.97 29.34 28.97 29.25 0.0M
2022-03-01 29.17 29.29 28.93 28.93 0.0M
2022-02-28 28.93 29.23 28.86 29.01 0.0M
2022-02-25 28.32 28.94 28.32 28.92 0.0M
2022-02-24 28.40 28.53 28.18 28.23 0.0M
2022-02-23 29.03 29.09 28.88 28.91 0.0M
2022-02-22 28.80 29.09 28.80 29.04 0.0M
2022-02-21 29.30 29.30 29.06 29.06 0.0M
2022-02-18 29.37 29.50 29.18 29.19 0.0M
2022-02-17 29.38 29.38 29.23 29.23 0.0M
2022-02-16 29.29 29.42 29.26 29.33 0.0M
2022-02-15 29.29 29.41 29.28 29.36 0.0M
2022-02-14 29.27 29.36 28.87 29.12 0.0M
2022-02-11 29.34 29.43 29.29 29.43 0.0M
2022-02-10 29.73 29.73 29.43 29.43 0.0M
2022-02-09 29.58 29.63 29.58 29.58 0.0M
2022-02-08 29.47 29.51 29.30 29.50 0.0M
2022-02-07 29.17 29.26 29.12 29.23 0.0M
2022-02-04 29.47 29.47 28.97 29.07 0.0M
2022-02-03 29.83 29.83 29.42 29.42 0.0M
2022-02-02 29.79 29.79 29.63 29.70 0.0M
2022-02-01 29.59 29.64 29.43 29.61 0.0M
2022-01-31 29.61 29.61 29.34 29.41 0.0M
2022-01-28 29.35 29.35 29.16 29.23 0.0M
2022-01-27 29.03 29.66 29.03 29.59 0.0M
2022-01-26 29.24 29.34 29.14 29.19 0.0M
2022-01-25 28.94 29.01 28.72 28.87 0.0M
2022-01-24 29.34 29.34 28.59 28.74 0.0M
2022-01-21 29.45 29.51 29.25 29.40 0.0M
2022-01-20 29.79 29.95 29.64 29.92 0.0M
2022-01-19 29.73 29.92 29.73 29.85 0.0M
2022-01-18 30.13 30.13 29.64 29.84 0.0M
2022-01-17 30.16 30.16 29.92 30.09 0.0M
2022-01-14 29.90 29.94 29.90 29.91 0.0M
2022-01-13 29.91 30.15 29.91 30.08 0.0M
2022-01-12 30.07 30.13 30.01 30.06 0.0M
2022-01-11 30.10 30.10 29.90 29.92 0.0M
2022-01-10 30.14 30.14 29.76 29.76 0.0M
2022-01-07 29.94 29.94 29.86 29.87 0.0M
2022-01-06 29.83 29.91 29.81 29.84 0.0M
2022-01-05 30.00 30.11 29.98 30.11 0.0M
2022-01-04 29.78 29.95 29.78 29.94 0.0M
2022-01-03 29.69 29.69 29.53 29.57 0.0M