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
2024-12-30 34.18 34.50 33.78 33.91 0.0M
2024-12-27 33.80 35.13 33.80 35.13 0.0M
2024-12-23 33.98 34.52 33.98 34.11 0.0M
2024-12-20 33.79 34.25 33.58 34.21 0.0M
2024-12-19 34.50 34.50 33.90 33.99 0.0M
2024-12-18 34.52 34.54 34.31 34.36 0.0M
2024-12-17 34.34 34.82 34.14 34.31 0.0M
2024-12-16 35.50 35.50 34.37 34.92 0.0M
2024-12-13 34.71 35.19 34.49 35.19 0.0M
2024-12-12 34.92 34.92 34.60 34.63 0.0M
2024-12-11 34.87 34.87 34.68 34.80 0.0M
2024-12-10 35.11 35.13 34.89 35.13 0.0M
2024-12-09 35.57 35.57 34.73 35.30 0.0M
2024-12-06 35.50 35.50 34.77 35.25 0.0M
2024-12-05 35.28 35.38 35.06 35.38 0.0M
2024-12-04 35.68 35.68 35.12 35.45 0.0M
2024-12-03 35.81 35.81 35.18 35.18 0.0M
2024-12-02 35.69 35.69 35.06 35.52 0.0M
2024-11-29 35.20 35.40 34.79 35.40 0.0M
2024-11-28 35.16 35.16 34.64 34.99 0.0M
2024-11-27 35.19 35.19 34.59 34.83 0.0M
2024-11-26 35.03 35.18 35.03 35.14 0.0M
2024-11-25 35.39 35.39 35.07 35.21 0.0M
2024-11-22 34.98 35.40 34.67 35.36 0.0M
2024-11-21 34.64 34.91 34.41 34.50 0.0M
2024-11-20 34.59 34.62 34.40 34.50 0.0M
2024-11-19 34.48 34.50 34.34 34.50 0.0M
2024-11-18 34.46 34.46 34.14 34.43 0.0M
2024-11-15 34.53 34.55 34.33 34.47 0.0M
2024-11-14 34.74 34.74 34.52 34.60 0.0M
2024-11-13 34.26 34.46 34.14 34.42 0.0M
2024-11-12 34.80 35.04 34.61 34.61 0.0M
2024-11-11 34.95 34.95 34.40 34.77 0.0M
2024-11-08 34.36 34.59 34.01 34.46 0.0M
2024-11-07 34.60 34.89 33.89 34.13 0.0M
2024-11-06 34.39 34.72 34.08 34.10 0.0M
2024-11-05 32.98 33.56 32.98 33.17 0.0M
2024-11-04 33.21 33.25 32.71 33.25 0.0M
2024-11-01 33.14 33.48 32.97 33.48 0.0M
2024-10-31 33.37 33.37 32.85 32.91 0.0M
2024-10-30 33.42 33.42 33.20 33.30 0.0M
2024-10-29 33.46 33.65 33.28 33.52 0.0M
2024-10-28 33.33 33.70 33.22 33.58 0.0M
2024-10-25 33.64 33.75 33.00 33.75 0.0M
2024-10-24 33.55 33.85 33.55 33.85 0.0M
2024-10-23 33.82 33.82 33.42 33.47 0.0M
2024-10-22 33.79 33.79 33.58 33.69 0.0M
2024-10-21 33.99 34.23 33.87 34.19 0.0M
2024-10-18 34.14 34.24 33.80 34.03 0.0M
2024-10-17 33.97 34.06 33.77 34.06 0.0M
2024-10-16 33.67 34.07 33.56 33.78 0.0M
2024-10-15 34.10 34.10 33.75 33.77 0.0M
2024-10-14 33.82 33.82 33.46 33.79 0.0M
2024-10-11 33.30 33.64 33.22 33.60 0.0M
2024-10-10 33.63 33.65 33.29 33.44 0.0M
2024-10-09 33.27 33.44 33.12 33.44 0.0M
2024-10-08 33.14 33.27 33.14 33.19 0.0M
2024-10-07 33.48 33.50 33.10 33.21 0.0M
2024-10-04 32.95 33.27 32.95 33.14 0.0M
2024-10-03 33.21 33.21 32.71 32.71 0.0M
2024-10-02 33.34 33.34 32.93 33.19 0.0M
2024-10-01 33.14 33.14 32.91 33.06 0.0M
2024-09-30 33.04 33.04 32.69 32.84 0.0M
2024-09-27 33.12 33.12 32.77 32.93 0.0M
2024-09-26 33.00 33.19 32.72 32.84 0.0M
2024-09-25 32.90 32.90 32.79 32.84 0.0M
2024-09-24 32.77 33.05 32.77 33.05 0.0M
2024-09-23 33.30 34.28 32.55 32.94 0.0M
2024-09-20 32.87 32.88 32.68 32.68 0.0M
2024-09-19 32.74 33.00 32.74 32.90 0.0M
2024-09-18 32.80 32.80 32.49 32.57 0.0M
2024-09-17 32.76 32.76 32.60 32.71 0.0M
2024-09-16 32.45 32.77 32.38 32.43 0.0M
2024-09-13 32.57 32.57 32.37 32.47 0.0M
2024-09-12 32.37 32.45 32.31 32.41 0.0M
2024-09-11 32.32 32.44 31.99 32.12 0.0M
2024-09-10 32.57 32.96 32.46 32.52 0.0M
2024-09-09 32.57 32.65 32.33 32.65 0.0M
2024-09-06 32.71 33.00 32.19 32.19 0.0M
2024-09-05 32.90 33.08 32.37 32.52 0.0M
2024-09-04 33.20 33.25 32.58 32.70 0.0M
2024-09-03 33.19 33.23 32.87 32.92 0.0M
2024-09-02 33.45 33.58 33.14 33.26 0.0M
2024-08-30 33.00 33.40 33.00 33.12 0.0M
2024-08-29 32.82 33.31 32.82 33.29 0.0M
2024-08-28 32.76 32.95 32.49 32.86 0.0M
2024-08-27 32.91 32.91 32.55 32.61 0.0M
2024-08-26 32.88 32.88 32.75 32.81 0.0M
2024-08-23 32.67 32.70 32.52 32.58 0.0M
2024-08-22 32.43 32.57 32.39 32.53 0.0M
2024-08-21 32.20 32.41 32.20 32.36 0.0M
2024-08-20 32.27 32.43 32.18 32.18 0.0M
2024-08-19 32.44 32.44 32.01 32.38 0.0M
2024-08-16 32.26 32.44 32.17 32.27 0.0M
2024-08-15 32.09 32.29 31.84 32.17 0.0M
2024-08-14 31.80 32.01 31.62 32.01 0.0M
2024-08-13 31.99 31.99 31.36 31.36 0.0M
2024-08-12 31.88 31.88 31.57 31.64 0.0M
2024-08-09 31.42 31.72 31.41 31.48 0.0M
2024-08-08 30.64 31.43 30.53 31.43 0.0M
2024-08-07 30.98 31.56 30.85 31.31 0.0M
2024-08-06 30.84 31.15 30.65 30.86 0.0M
2024-08-05 30.34 30.77 29.50 30.52 0.0M
2024-08-02 32.25 32.25 31.40 31.40 0.0M
2024-08-01 32.78 32.88 32.36 32.57 0.0M
2024-07-31 32.62 32.78 32.53 32.65 0.0M
2024-07-30 32.25 32.50 32.25 32.50 0.0M
2024-07-29 32.36 32.54 32.22 32.22 0.0M
2024-07-26 32.20 32.25 31.84 32.20 0.0M
2024-07-25 31.76 32.10 31.66 31.85 0.0M
2024-07-24 32.00 32.00 31.73 31.73 0.0M
2024-07-23 32.13 32.13 31.90 31.90 0.0M
2024-07-22 31.97 31.97 31.90 31.90 0.0M
2024-07-19 31.90 31.96 31.66 31.76 0.0M
2024-07-18 32.12 32.21 32.07 32.09 0.0M
2024-07-17 31.94 32.00 31.83 32.00 0.0M
2024-07-16 31.93 32.09 31.84 32.09 0.0M
2024-07-15 32.02 32.98 31.84 31.84 0.0M
2024-07-12 31.67 31.89 31.62 31.82 0.0M
2024-07-11 31.55 31.67 31.52 31.67 0.0M
2024-07-10 31.37 31.51 31.34 31.51 0.0M
2024-07-09 31.26 31.40 31.26 31.28 0.0M
2024-07-08 31.34 31.34 31.24 31.27 0.0M
2024-07-05 31.07 31.46 31.07 31.23 0.0M
2024-07-04 31.30 31.35 31.30 31.30 0.0M
2024-07-03 31.31 31.32 31.12 31.28 0.0M
2024-07-02 31.30 31.30 31.17 31.29 0.0M
2024-07-01 31.55 31.65 31.25 31.33 0.0M
2024-06-28 31.44 31.56 31.23 31.52 0.0M
2024-06-27 31.39 31.48 31.17 31.24 0.0M
2024-06-26 31.75 31.75 31.35 31.35 0.0M
2024-06-25 31.68 31.78 31.63 31.63 0.0M
2024-06-24 31.54 31.80 31.54 31.73 0.0M
2024-06-21 31.54 31.89 31.54 31.72 0.0M
2024-06-20 31.56 31.75 31.45 31.55 0.0M
2024-06-19 31.48 31.52 31.45 31.51 0.0M
2024-06-18 31.34 31.47 31.34 31.47 0.0M
2024-06-17 31.46 31.46 31.02 31.16 0.0M
2024-06-14 31.05 31.19 31.05 31.19 0.0M
2024-06-13 31.09 31.09 31.05 31.08 0.0M
2024-06-12 31.08 31.33 31.02 31.26 0.0M
2024-06-11 31.46 31.48 31.38 31.38 0.0M
2024-06-10 31.37 31.47 31.30 31.47 0.0M
2024-06-07 31.19 31.39 31.04 31.31 0.0M
2024-06-06 31.10 31.20 31.06 31.15 0.0M
2024-06-05 31.32 31.32 31.03 31.24 0.0M
2024-06-04 31.11 31.20 31.02 31.02 0.0M
2024-06-03 31.33 31.33 31.11 31.12 0.0M
2024-05-31 30.90 30.90 30.66 30.73 0.0M
2024-05-30 30.77 30.78 30.72 30.72 0.0M
2024-05-29 30.87 31.06 30.74 31.06 0.0M
2024-05-28 31.37 31.37 31.05 31.12 0.0M
2024-05-27 31.18 31.25 31.11 31.22 0.0M
2024-05-24 31.17 31.36 31.12 31.29 0.0M
2024-05-23 31.72 31.72 31.30 31.30 0.0M
2024-05-22 31.34 31.56 31.30 31.42 0.0M
2024-05-21 31.49 31.49 31.31 31.42 0.0M
2024-05-20 31.56 31.64 31.52 31.63 0.0M
2024-05-17 31.38 31.49 31.37 31.40 0.0M
2024-05-16 31.45 31.45 31.34 31.37 0.0M
2024-05-15 31.27 31.30 31.20 31.30 0.0M
2024-05-14 31.08 31.28 31.08 31.14 0.0M
2024-05-13 31.16 31.21 31.13 31.13 0.0M
2024-05-10 31.19 31.31 31.15 31.17 0.0M
2024-05-09 31.03 31.05 31.00 31.05 0.0M
2024-05-08 30.92 30.95 30.92 30.94 0.0M
2024-05-07 31.09 31.09 30.86 30.98 0.0M
2024-05-06 30.83 30.88 30.70 30.83 0.0M
2024-05-03 30.55 30.67 30.55 30.61 0.0M
2024-05-02 30.57 30.64 30.43 30.43 0.0M
2024-04-30 30.61 30.65 30.55 30.55 0.0M
2024-04-29 30.54 30.65 30.54 30.57 0.0M
2024-04-26 30.31 30.60 30.31 30.55 0.0M
2024-04-25 30.40 30.40 30.16 30.20 0.0M
2024-04-24 30.29 30.39 30.29 30.31 0.0M
2024-04-23 30.37 30.43 30.29 30.43 0.0M
2024-04-22 29.93 30.22 29.93 30.12 0.0M
2024-04-19 30.06 30.06 29.81 29.94 0.0M
2024-04-18 30.05 30.10 29.89 30.10 0.0M
2024-04-17 30.02 30.27 30.00 30.04 0.0M
2024-04-16 30.17 30.37 30.17 30.18 0.0M
2024-04-15 30.70 30.78 30.63 30.63 0.0M
2024-04-12 30.75 30.94 30.63 30.68 0.0M
2024-04-11 30.68 30.68 30.52 30.57 0.0M
2024-04-10 30.61 30.65 30.54 30.54 0.0M
2024-04-09 30.52 30.64 30.39 30.46 0.0M
2024-04-08 30.57 30.57 30.48 30.48 0.0M
2024-04-05 30.36 30.51 30.30 30.51 0.0M
2024-04-04 30.60 30.68 30.58 30.68 0.0M
2024-04-03 30.67 30.74 30.65 30.65 0.0M
2024-04-02 31.11 31.11 30.61 30.61 0.0M
2024-03-28 30.73 30.90 30.73 30.81 0.0M
2024-03-27 30.61 30.61 30.43 30.60 0.0M
2024-03-26 30.48 30.56 30.48 30.53 0.0M
2024-03-25 30.50 30.50 30.39 30.49 0.0M
2024-03-22 30.63 30.74 30.55 30.60 0.0M
2024-03-21 30.19 30.58 30.19 30.58 0.0M
2024-03-20 30.10 30.19 30.03 30.14 0.0M
2024-03-19 30.08 30.11 30.03 30.11 0.0M
2024-03-18 30.00 30.12 30.00 30.06 0.0M
2024-03-15 30.13 30.13 29.97 30.01 0.0M
2024-03-14 30.09 30.09 29.96 30.01 0.0M
2024-03-13 30.09 30.15 30.08 30.08 0.0M
2024-03-12 30.02 30.15 30.02 30.07 0.0M
2024-03-11 29.95 30.01 29.82 30.01 0.0M
2024-03-08 30.03 30.15 30.03 30.11 0.0M
2024-03-07 29.98 30.07 29.88 30.07 0.0M
2024-03-06 29.82 29.98 29.80 29.98 0.0M
2024-03-05 29.84 29.92 29.82 29.82 0.0M
2024-03-04 29.94 29.94 29.84 29.87 0.0M
2024-03-01 29.88 29.97 29.71 29.88 0.0M
2024-02-29 29.73 29.73 29.61 29.68 0.0M
2024-02-28 29.74 29.74 29.61 29.61 0.0M
2024-02-27 29.63 29.73 29.63 29.64 0.0M
2024-02-26 29.82 29.82 29.63 29.63 0.0M
2024-02-23 29.64 29.80 29.63 29.78 0.0M
2024-02-22 29.50 29.62 29.45 29.62 0.0M
2024-02-21 29.40 29.42 29.38 29.41 0.0M
2024-02-20 29.44 29.44 29.38 29.42 0.0M
2024-02-19 29.53 29.62 29.52 29.62 0.0M
2024-02-16 29.56 29.62 29.50 29.62 0.0M
2024-02-15 29.46 29.46 29.35 29.41 0.0M
2024-02-14 29.28 29.40 29.28 29.28 0.0M
2024-02-13 29.56 29.56 29.24 29.31 0.0M
2024-02-12 29.14 29.41 29.14 29.41 0.0M
2024-02-09 29.26 29.29 29.20 29.23 0.0M
2024-02-08 29.26 29.30 29.24 29.24 0.0M
2024-02-07 29.24 29.33 29.19 29.33 0.0M
2024-02-06 29.01 29.19 29.01 29.19 0.0M
2024-02-05 28.99 29.21 28.99 29.15 0.0M
2024-02-02 29.01 29.16 28.89 29.16 0.0M
2024-02-01 29.08 29.08 28.90 28.90 0.0M
2024-01-31 29.26 29.26 28.98 29.09 0.0M
2024-01-30 29.30 29.30 29.12 29.16 0.0M
2024-01-29 29.11 29.27 29.11 29.26 0.0M
2024-01-26 29.14 29.22 29.14 29.16 0.0M
2024-01-25 28.87 29.14 28.79 29.08 0.0M
2024-01-24 29.09 29.09 29.00 29.01 0.0M
2024-01-23 29.01 29.08 29.01 29.03 0.0M
2024-01-22 28.83 29.15 28.83 29.00 0.0M
2024-01-19 28.64 28.81 28.64 28.66 0.0M
2024-01-18 28.47 28.65 28.47 28.56 0.0M
2024-01-17 28.52 28.55 28.52 28.53 0.0M
2024-01-16 28.76 28.81 28.73 28.78 0.0M
2024-01-15 28.87 28.87 28.76 28.83 0.0M
2024-01-12 28.55 28.83 28.55 28.77 0.0M
2024-01-11 28.76 28.83 28.52 28.52 0.0M
2024-01-10 28.72 28.72 28.60 28.60 0.0M
2024-01-09 28.76 28.76 28.71 28.71 0.0M
2024-01-08 28.77 28.77 28.63 28.63 0.0M
2024-01-05 28.58 28.67 28.54 28.67 0.0M
2024-01-04 28.69 28.69 28.62 28.69 0.0M
2024-01-03 28.76 28.80 28.67 28.68 0.0M
2024-01-02 28.65 28.81 28.45 28.70 0.0M