Franklin Global Quality Dividend UCITS ETF

FLXX
🏛️ ドイツ →
32.91
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 29.55 29.63 29.55 29.59 0.0M
2021-12-29 29.59 29.62 29.47 29.47 0.0M
2021-12-28 29.37 29.56 29.37 29.56 0.0M
2021-12-27 29.23 29.33 29.17 29.33 0.0M
2021-12-23 28.85 29.24 28.85 29.24 0.0M
2021-12-22 29.01 29.01 28.79 28.90 0.0M
2021-12-21 28.77 28.91 28.77 28.91 0.0M
2021-12-20 28.64 28.71 28.51 28.51 0.0M
2021-12-17 29.06 29.16 28.96 29.07 0.0M
2021-12-16 29.02 29.15 29.02 29.15 0.0M
2021-12-15 28.89 28.89 28.70 28.73 0.0M
2021-12-14 28.78 28.81 28.64 28.66 0.0M
2021-12-13 28.70 28.77 28.61 28.61 0.0M
2021-12-10 28.81 28.81 28.62 28.62 0.0M
2021-12-09 28.89 28.89 28.70 28.76 0.0M
2021-12-08 28.89 28.94 28.66 28.66 0.0M
2021-12-07 28.73 29.05 28.73 29.03 0.0M
2021-12-06 28.60 28.66 28.41 28.57 0.0M
2021-12-03 28.29 28.32 28.17 28.23 0.0M
2021-12-02 27.94 28.15 27.85 28.12 0.0M
2021-12-01 28.26 28.27 28.03 28.27 0.0M
2021-11-30 27.78 28.09 27.78 27.94 0.0M
2021-11-29 28.31 28.37 28.22 28.31 0.0M
2021-11-26 28.37 28.37 28.11 28.12 0.0M
2021-11-25 29.07 29.07 29.02 29.06 0.0M
2021-11-24 28.83 29.05 28.83 29.05 0.0M
2021-11-23 29.03 29.08 28.90 28.90 0.0M
2021-11-22 29.03 29.04 28.86 29.04 0.0M
2021-11-19 28.91 28.92 28.81 28.84 0.0M
2021-11-18 29.10 29.10 28.75 28.75 0.0M
2021-11-17 29.13 29.13 29.00 29.00 0.0M
2021-11-16 29.05 29.18 29.05 29.16 0.0M
2021-11-15 29.00 29.04 28.92 28.99 0.0M
2021-11-12 28.82 28.97 28.82 28.97 0.0M
2021-11-11 28.56 28.76 28.56 28.76 0.0M
2021-11-10 28.34 28.67 28.34 28.66 0.0M
2021-11-09 28.39 28.48 28.39 28.39 0.0M
2021-11-08 28.46 28.54 28.41 28.42 0.0M
2021-11-05 28.34 28.59 28.34 28.46 0.0M
2021-11-04 28.25 28.55 28.25 28.39 0.0M
2021-11-03 28.20 28.20 28.15 28.16 0.0M
2021-11-02 28.09 28.19 28.01 28.18 0.0M
2021-11-01 28.21 28.21 28.05 28.11 0.0M
2021-10-29 27.80 28.06 27.80 28.06 0.0M
2021-10-28 27.90 27.93 27.85 27.87 0.0M
2021-10-27 28.16 28.16 28.01 28.01 0.0M
2021-10-26 28.08 28.18 28.08 28.18 0.0M
2021-10-25 27.85 27.98 27.83 27.98 0.0M
2021-10-22 27.86 27.93 27.86 27.88 0.0M
2021-10-21 27.66 27.83 27.66 27.76 0.0M
2021-10-20 27.80 27.89 27.77 27.89 0.0M
2021-10-19 27.61 27.70 27.61 27.70 0.0M
2021-10-18 27.79 27.79 27.55 27.67 0.0M
2021-10-15 27.80 27.80 27.64 27.76 0.0M
2021-10-14 27.29 27.53 27.29 27.53 0.0M
2021-10-13 27.23 27.26 27.23 27.26 0.0M
2021-10-12 27.32 27.39 27.32 27.37 0.0M
2021-10-11 27.32 27.47 27.32 27.45 0.0M
2021-10-08 27.41 27.42 27.35 27.38 0.0M
2021-10-07 27.32 27.53 27.32 27.50 0.0M
2021-10-06 27.02 27.09 26.91 26.98 0.0M
2021-10-05 27.01 27.18 27.01 27.18 0.0M
2021-10-04 27.01 27.01 26.79 26.79 0.0M
2021-10-01 26.62 26.89 26.62 26.85 0.0M
2021-09-30 27.20 27.20 27.04 27.04 0.0M
2021-09-29 26.91 27.06 26.89 27.02 0.0M
2021-09-28 27.07 27.07 26.82 26.82 0.0M
2021-09-27 27.23 27.23 27.06 27.13 0.0M
2021-09-24 27.19 27.19 26.99 27.06 0.0M
2021-09-23 27.05 27.15 26.99 27.11 0.0M
2021-09-22 26.95 26.95 26.81 26.93 0.0M
2021-09-21 26.97 26.97 26.66 26.78 0.0M
2021-09-20 26.96 26.96 26.65 26.71 0.0M
2021-09-17 27.36 27.36 27.09 27.09 0.0M
2021-09-16 27.33 27.39 27.25 27.30 0.0M
2021-09-15 27.36 27.36 27.17 27.24 0.0M
2021-09-14 27.35 27.35 27.29 27.29 0.0M
2021-09-13 27.43 27.50 27.32 27.34 0.0M
2021-09-10 27.47 27.55 27.37 27.44 0.0M
2021-09-09 27.53 27.66 27.49 27.54 0.0M
2021-09-08 27.60 27.69 27.50 27.58 0.0M
2021-09-07 27.81 27.85 27.63 27.69 0.0M
2021-09-06 27.93 27.93 27.88 27.89 0.0M
2021-09-03 27.73 27.78 27.65 27.72 0.0M
2021-09-02 27.59 27.71 27.59 27.68 0.0M
2021-09-01 27.89 27.89 27.59 27.59 0.0M
2021-08-31 27.68 27.68 27.58 27.64 0.0M
2021-08-30 27.64 27.71 27.64 27.71 0.0M
2021-08-27 27.61 27.75 27.61 27.71 0.0M
2021-08-26 27.51 27.69 27.51 27.60 0.0M
2021-08-25 27.61 27.78 27.61 27.73 0.0M
2021-08-24 27.82 27.82 27.75 27.75 0.0M
2021-08-23 27.88 27.88 27.70 27.81 0.0M
2021-08-20 27.66 27.66 27.42 27.66 0.0M
2021-08-19 27.50 27.55 27.37 27.52 0.0M
2021-08-18 27.72 27.85 27.72 27.81 0.0M
2021-08-17 27.85 27.85 27.72 27.81 0.0M
2021-08-16 27.80 27.80 27.69 27.80 0.0M
2021-08-13 27.79 27.83 27.79 27.79 0.0M
2021-08-12 27.88 27.88 27.75 27.75 0.0M
2021-08-11 27.64 27.76 27.63 27.75 0.0M
2021-08-10 27.37 27.57 27.37 27.55 0.0M
2021-08-09 27.25 27.35 27.23 27.33 0.0M
2021-08-06 27.11 27.30 27.11 27.25 0.0M
2021-08-05 27.15 27.15 27.05 27.07 0.0M
2021-08-04 27.04 27.04 26.96 26.98 0.0M
2021-08-03 27.01 27.02 26.86 27.02 0.0M
2021-08-02 27.04 27.04 26.90 26.93 0.0M
2021-07-30 26.71 26.88 26.71 26.87 0.0M
2021-07-29 26.81 26.92 26.81 26.88 0.0M
2021-07-28 26.90 26.90 26.72 26.79 0.0M
2021-07-27 26.89 26.89 26.69 26.69 0.0M
2021-07-26 26.91 26.91 26.77 26.86 0.0M
2021-07-23 26.97 26.97 26.88 26.94 0.0M
2021-07-22 26.82 26.82 26.67 26.75 0.0M
2021-07-21 26.63 26.73 26.63 26.69 0.0M
2021-07-20 26.54 26.69 26.34 26.58 0.0M
2021-07-19 26.64 26.64 26.26 26.32 0.0M
2021-07-16 27.01 27.01 26.80 26.80 0.0M
2021-07-15 26.99 26.99 26.86 26.88 0.0M
2021-07-14 26.86 26.96 26.86 26.89 0.0M
2021-07-13 26.87 26.92 26.85 26.92 0.0M
2021-07-12 26.57 26.81 26.55 26.81 0.0M
2021-07-09 26.61 26.75 26.61 26.75 0.0M
2021-07-08 26.64 26.64 26.31 26.49 0.0M
2021-07-07 26.63 26.75 26.63 26.74 0.0M
2021-07-06 26.78 26.78 26.54 26.54 0.0M
2021-07-05 26.82 26.82 26.67 26.72 0.0M
2021-07-02 26.84 26.84 26.70 26.73 0.0M
2021-07-01 26.76 26.76 26.54 26.62 0.0M
2021-06-30 26.51 26.58 26.47 26.52 0.0M
2021-06-29 26.39 26.47 26.39 26.47 0.0M
2021-06-28 26.64 26.65 26.34 26.39 0.1M
2021-06-25 26.41 26.56 26.40 26.50 0.0M
2021-06-24 26.35 26.40 26.35 26.40 0.0M
2021-06-23 26.40 26.40 26.31 26.31 0.0M
2021-06-22 26.43 26.45 26.43 26.43 0.0M
2021-06-21 26.23 26.38 26.16 26.38 0.0M
2021-06-18 26.63 26.63 26.20 26.27 0.0M
2021-06-17 26.35 26.63 26.35 26.58 0.0M
2021-06-16 26.56 26.56 26.29 26.50 0.0M
2021-06-15 26.50 26.55 26.37 26.37 0.0M
2021-06-14 26.49 26.49 26.33 26.33 0.0M
2021-06-11 26.31 26.51 26.31 26.42 0.0M
2021-06-10 26.56 26.69 26.54 26.61 0.0M
2021-06-09 26.52 26.57 26.50 26.53 0.0M
2021-06-08 26.54 26.66 26.50 26.50 0.0M
2021-06-07 26.75 26.75 26.61 26.66 0.0M
2021-06-04 26.57 26.64 26.56 26.59 0.0M
2021-06-03 26.64 26.64 26.31 26.52 0.0M
2021-06-02 26.41 26.41 26.34 26.39 0.0M
2021-06-01 26.36 26.44 26.27 26.29 0.0M
2021-05-31 26.33 26.33 26.18 26.18 0.0M
2021-05-28 26.32 26.37 26.31 26.34 0.0M
2021-05-27 26.12 26.24 26.12 26.22 0.0M
2021-05-26 26.00 26.15 26.00 26.13 0.0M
2021-05-25 26.16 26.22 26.05 26.05 0.0M
2021-05-21 26.09 26.24 26.09 26.17 0.0M
2021-05-20 25.98 26.12 25.85 26.12 0.0M
2021-05-19 25.78 25.86 25.64 25.77 0.0M
2021-05-18 26.32 26.32 26.09 26.09 0.0M
2021-05-17 26.22 26.22 25.76 26.04 0.0M
2021-05-14 26.04 26.16 25.98 26.16 0.0M
2021-05-13 25.53 25.94 25.52 25.88 0.0M
2021-05-12 25.86 25.87 25.77 25.77 0.0M
2021-05-11 26.03 26.03 25.71 25.83 0.0M
2021-05-10 26.21 26.29 26.15 26.28 0.0M
2021-05-07 26.21 26.21 26.14 26.18 0.0M
2021-05-06 25.99 26.04 25.94 26.04 0.0M
2021-05-05 25.86 25.98 25.86 25.98 0.0M
2021-05-04 25.79 25.85 25.54 25.63 0.0M
2021-05-03 25.76 25.78 25.60 25.78 0.0M
2021-04-30 25.60 25.60 25.59 25.60 0.0M
2021-04-29 25.73 25.76 25.58 25.58 0.0M
2021-04-28 25.72 25.72 25.65 25.68 0.0M
2021-04-27 25.56 25.71 25.56 25.70 0.0M
2021-04-26 25.63 25.73 25.61 25.68 0.0M
2021-04-23 25.60 25.68 25.57 25.68 0.0M
2021-04-22 25.86 25.86 25.67 25.74 0.0M
2021-04-21 25.61 25.70 25.59 25.70 0.0M
2021-04-20 25.81 25.81 25.46 25.52 0.0M
2021-04-19 25.92 25.92 25.80 25.80 0.0M
2021-04-16 25.92 25.92 25.77 25.92 0.0M
2021-04-15 25.81 25.82 25.69 25.81 0.0M
2021-04-14 25.64 25.68 25.62 25.67 0.0M
2021-04-13 25.81 25.81 25.61 25.61 0.0M
2021-04-12 25.74 25.77 25.73 25.73 0.0M
2021-04-09 25.77 25.79 25.74 25.77 0.0M
2021-04-08 25.72 25.83 25.72 25.77 0.0M
2021-04-07 25.94 25.94 25.72 25.72 0.0M
2021-04-06 26.06 26.06 25.89 25.91 0.0M
2021-04-01 25.98 25.98 25.77 25.85 0.0M
2021-03-31 25.95 25.95 25.86 25.87 0.0M
2021-03-30 25.96 26.03 25.95 25.95 0.0M
2021-03-29 25.77 25.88 25.77 25.88 0.0M
2021-03-26 25.60 25.70 25.58 25.70 0.0M
2021-03-25 25.26 25.39 25.23 25.39 0.0M
2021-03-24 25.14 25.33 25.14 25.33 0.0M
2021-03-23 25.26 25.40 25.23 25.31 0.0M
2021-03-22 25.24 25.25 25.14 25.22 0.0M
2021-03-19 25.21 25.51 25.18 25.34 0.1M
2021-03-18 25.37 25.38 25.20 25.36 0.0M
2021-03-17 25.33 25.33 25.13 25.22 0.0M
2021-03-16 25.37 25.37 25.12 25.28 0.0M
2021-03-15 25.16 25.16 25.06 25.09 0.0M
2021-03-12 24.90 25.00 24.90 24.95 0.0M
2021-03-11 25.15 25.15 24.93 25.04 0.0M
2021-03-10 25.00 25.07 24.96 25.07 0.0M
2021-03-09 24.88 25.10 24.88 25.04 0.0M
2021-03-08 24.57 24.95 24.51 24.95 0.0M
2021-03-05 24.25 24.35 24.11 24.28 0.0M
2021-03-04 24.25 24.33 24.25 24.32 0.0M
2021-03-03 24.37 24.39 24.32 24.32 0.0M
2021-03-02 24.37 24.42 24.26 24.26 0.0M
2021-03-01 24.18 24.40 24.09 24.35 0.0M
2021-02-26 24.02 24.02 23.88 23.88 0.0M
2021-02-25 24.40 24.40 24.14 24.14 0.0M
2021-02-24 24.13 24.33 24.13 24.33 0.0M
2021-02-23 24.09 24.16 24.09 24.16 0.0M
2021-02-22 24.13 24.13 24.01 24.11 0.0M
2021-02-19 24.26 24.26 24.13 24.20 0.0M
2021-02-18 24.38 24.38 24.13 24.13 0.0M
2021-02-17 24.31 24.35 24.27 24.27 0.0M
2021-02-16 24.51 24.51 24.27 24.29 0.0M
2021-02-15 24.44 24.44 24.23 24.39 0.0M
2021-02-12 24.08 24.25 24.03 24.20 0.0M
2021-02-11 24.15 24.17 24.13 24.14 0.0M
2021-02-10 24.26 24.26 23.93 24.11 0.0M
2021-02-09 24.12 24.13 24.05 24.13 0.0M
2021-02-08 24.13 24.16 24.12 24.12 0.0M
2021-02-05 24.19 24.19 24.02 24.04 0.0M
2021-02-04 23.91 23.96 23.84 23.96 0.0M
2021-02-03 23.95 23.96 23.83 23.83 0.0M
2021-02-02 23.77 23.88 23.67 23.88 0.0M
2021-02-01 23.51 23.55 23.42 23.47 0.0M
2021-01-29 23.41 23.54 23.32 23.32 0.0M
2021-01-28 23.63 23.87 23.63 23.79 0.0M
2021-01-27 23.86 23.87 23.77 23.80 0.0M
2021-01-26 24.05 24.05 23.97 23.97 0.0M
2021-01-25 23.99 23.99 23.91 23.91 0.0M
2021-01-22 24.07 24.07 23.90 23.92 0.0M
2021-01-21 24.36 24.36 24.18 24.18 0.0M
2021-01-20 24.15 24.34 24.15 24.26 0.0M
2021-01-19 24.29 24.29 24.18 24.18 0.0M
2021-01-18 24.01 24.19 24.01 24.19 0.0M
2021-01-15 24.28 24.28 24.15 24.17 0.0M
2021-01-14 24.17 24.29 24.17 24.29 0.0M
2021-01-13 24.14 24.17 24.11 24.12 0.0M
2021-01-12 24.15 24.15 24.10 24.10 0.0M
2021-01-11 24.12 24.14 23.96 24.10 0.0M
2021-01-08 24.05 24.06 24.00 24.03 0.0M
2021-01-07 23.83 23.93 23.78 23.84 0.0M
2021-01-06 23.41 23.76 23.41 23.76 0.0M
2021-01-05 23.40 23.40 23.22 23.30 0.0M
2021-01-04 23.75 23.75 23.28 23.29 0.0M