UK markets close in 1 hour 56 minutes

Franklin FTSE Brazil UCITS ETF (FLXB.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
21.92+0.17 (+0.78%)
As of 09:31AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202421.9721.9721.9221.9221.92248
21 Jun 202421.7621.8921.7421.7521.75402
20 Jun 202421.9021.9021.7121.7121.71216
19 Jun 202421.5621.5621.3321.2721.27189
18 Jun 202421.5621.5621.5321.5821.5827
17 Jun 202421.7921.7921.7921.3921.3910
14 Jun 202421.6121.8321.6121.8321.83178
13 Jun 202421.6921.6921.4121.6621.6634
12 Jun 202422.0622.0721.5021.4121.412,030
11 Jun 202421.8921.9721.8922.1222.12421
10 Jun 202421.9822.0921.8222.0322.031,339
07 Jun 202422.5722.5722.3022.4222.42254
06 Jun 202422.1822.3922.0022.5222.52339
05 Jun 202422.0922.2222.0622.2422.24428
04 Jun 202422.4022.4022.1022.1422.14176
03 Jun 202422.6422.6622.4322.4322.43512
31 May 202422.6322.6322.4222.4922.49973
30 May 202422.8122.8222.8022.8722.87205
29 May 202423.1523.1522.8422.8322.833,187
28 May 202423.0123.3523.0123.2223.22710
27 May 202423.3323.3323.0523.0623.061,397
24 May 202423.5023.5323.3223.3223.323,597
23 May 202423.6023.6023.6023.3423.34200
22 May 202423.7323.9123.6223.5823.584,243
21 May 202424.0824.0824.0824.0024.00133
20 May 202424.0224.0223.9224.1724.171,847
17 May 202424.0224.0224.0223.9723.97200
16 May 202424.0124.0423.9924.0024.00327
15 May 202423.9023.9823.7223.9523.951,557
14 May 202424.2624.2624.0924.2724.27531
13 May 202424.1824.3024.1824.1524.152,100
10 May 202424.4524.4924.3424.1924.193,509
09 May 202424.6724.6724.1524.0924.0915,036
08 May 202424.5624.6924.4824.7024.70938
07 May 202424.8324.8324.7724.9224.9260
06 May 202424.9424.9824.6024.7024.70359
03 May 202424.3024.7224.3024.6524.65472
02 May 202424.1624.3624.1624.3024.30302
30 Apr 202424.3024.3024.3024.3024.30-
29 Apr 202424.1624.3924.1624.3024.301,279
26 Apr 202423.6123.6123.6124.1924.19100
25 Apr 202423.7723.8223.5023.5723.576,359
24 Apr 202423.7123.7123.6523.6023.60274
23 Apr 202423.6523.6523.6523.6223.62132
22 Apr 202423.6523.6523.6523.6523.65220
19 Apr 202423.0123.5823.0123.5823.5852
18 Apr 202423.1623.3523.1623.1423.141,388
17 Apr 202423.1423.3023.0123.3023.3011,856
16 Apr 202423.7223.7222.9923.1823.181,372
15 Apr 202424.1324.1623.6823.8023.80169
12 Apr 202424.3624.3624.1324.1424.14669
11 Apr 202424.4624.4624.4624.4624.46-
10 Apr 202424.8324.8324.4724.4624.46222
09 Apr 202424.5724.5724.5724.6624.66250
08 Apr 202424.0524.2923.9824.3324.33387
05 Apr 202423.8224.1823.8223.9023.90665
04 Apr 202424.1324.5824.1324.5524.55442
03 Apr 202424.1324.1323.8123.8623.86468
02 Apr 202424.4124.4124.3024.1624.16209
28 Mar 202424.3224.3224.3224.3224.32-
27 Mar 202424.3224.3224.3224.3224.32-
26 Mar 202424.3324.3324.3324.3224.32268
25 Mar 202424.4224.4224.3124.3324.33219
22 Mar 202424.5824.5824.5824.5824.58-
21 Mar 202424.5024.5024.4724.5824.58370
20 Mar 202424.2524.2524.2524.2524.25-
19 Mar 202423.9623.9623.9624.2524.2510
18 Mar 202424.0224.0224.0223.9823.9850
15 Mar 202424.2724.2724.1624.1124.11116
14 Mar 202424.4124.4124.4124.3624.36271
13 Mar 202424.4224.4224.4124.3124.31175
12 Mar 202424.2424.3624.2424.3624.361,000
11 Mar 202424.1924.1924.0324.1324.131,299
08 Mar 202424.4624.4623.9624.1624.162,080
07 Mar 202424.8424.8424.8424.8424.84-
06 Mar 202424.9024.9024.7924.8424.84170
05 Mar 202424.8824.8824.8824.8624.86359
04 Mar 202425.1625.1625.1625.1625.16-
01 Mar 202425.0225.1925.0225.1625.16460
29 Feb 202425.1425.1425.0124.9924.99320
28 Feb 202425.4225.7125.3925.3925.391,703
27 Feb 202425.5025.5025.5025.5425.54100
26 Feb 202425.3325.3325.3325.3325.33-
23 Feb 202425.3325.3325.3325.3325.33-
22 Feb 202425.4025.4025.3925.3325.33456
21 Feb 202425.3725.4125.3325.3425.34692
20 Feb 202425.1125.1125.1125.1125.11-
19 Feb 202425.0625.1725.0625.1125.11180
16 Feb 202425.0525.0524.9025.0625.06847
15 Feb 202425.0325.0324.8524.8524.8510
14 Feb 202424.9324.9324.8424.8824.88681
13 Feb 202425.2125.2125.2125.2125.21-
12 Feb 202425.2125.3525.2125.2125.211,104
09 Feb 202424.9124.9124.9124.9124.91-
08 Feb 202425.2625.2625.0524.9124.91200
07 Feb 202425.3625.3625.3025.2625.261,602
06 Feb 202425.2325.3625.0625.3625.361,118
05 Feb 202424.6324.6324.5524.5724.571,241
02 Feb 202424.8524.8524.8524.8524.85-
01 Feb 202425.0025.0025.0024.8524.856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...