UK markets open in 20 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,741.85 +25.38 (+0.14%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,338.00 +1.40 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,700.34 +701.67 (+1.46%)
Franklin FTSE Brazil UCITS ETF (FLXB.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 02:27PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 26 Jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 362 |
| 25 Jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 24 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 21 Jun 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 100 |
| 20 Jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 362 |
| 19 Jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 18 Jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 17 Jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 14 Jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 13 Jun 2024 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | 1,250 |
| 12 Jun 2024 | 23.49 | 23.49 | 23.36 | 23.36 | 23.36 | 724 |
| 11 Jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 10 Jun 2024 | 23.60 | 23.76 | 23.60 | 23.66 | 23.66 | 1,134 |
| 07 Jun 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 120 |
| 06 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 380 |
| 05 Jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 04 Jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 03 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2,000 |
| 31 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 132 |
| 30 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 29 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 628 |
| 28 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 362 |
| 27 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 24 May 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 777 |
| 23 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 May 2024 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | 1,000 |
| 21 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 16 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 362 |
| 14 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 13 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 May 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 1,383 |
| 08 May 2024 | 26.33 | 26.50 | 26.33 | 26.50 | 26.50 | 724 |
| 07 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 250 |
| 06 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 03 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 362 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 362 |
| 29 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 26 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 25 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 24 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 23 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 22 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 19 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 18 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 17 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 362 |
| 16 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 15 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 12 Apr 2024 | 25.94 | 25.94 | 25.71 | 25.71 | 25.71 | 3,462 |
| 11 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 10 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 09 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 08 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 362 |
| 05 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 04 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 250 |
| 03 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 02 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 28 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 27 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 26 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 19 |
| 25 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 22 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 21 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 20 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 19 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 100 |
| 18 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 130 |
| 15 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1,175 |
| 14 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 13 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 Mar 2024 | 26.58 | 26.58 | 26.32 | 26.32 | 26.32 | 129 |
| 11 Mar 2024 | 26.46 | 26.50 | 26.46 | 26.50 | 26.50 | 850 |
| 08 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 370 |
| 07 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 06 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 05 Mar 2024 | 26.98 | 26.98 | 26.85 | 26.85 | 26.85 | 948 |
| 04 Mar 2024 | 27.31 | 27.32 | 27.31 | 27.32 | 27.32 | 620 |
| 01 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 29 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 28 Feb 2024 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | 130 |
| 27 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 17 |
| 26 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 23 Feb 2024 | 27.26 | 27.27 | 27.05 | 27.05 | 27.05 | 3,412 |
| 22 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 21 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 20 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 19 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1,151 |
| 16 Feb 2024 | 26.67 | 26.98 | 26.52 | 26.97 | 26.97 | 5,944 |
| 15 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 40 |
| 14 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
| 13 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 20 |
| 12 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 09 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 08 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 07 Feb 2024 | 27.49 | 27.50 | 27.20 | 27.20 | 27.20 | 1,362 |
| 06 Feb 2024 | 26.89 | 26.99 | 26.89 | 26.99 | 26.99 | 724 |
| 05 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 02 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.