Germany Franklin FTSE ETF (NY: FLGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	24.90	24.98	24.88	24.94	5,226	-0.04(-0.16%)
Mar 27, 2024	24.90	25.01	24.90	24.98	5,833	+0.20(+0.79%)
Mar 26, 2024	24.83	24.86	24.78	24.78	7,934	+0.11(+0.45%)
Mar 25, 2024	24.67	24.74	24.65	24.67	9,229	+0.13(+0.54%)
Mar 22, 2024	24.53	24.57	24.50	24.54	11,338	-0.04(-0.16%)
Mar 21, 2024	24.54	24.62	24.54	24.58	6,128	-0.10(-0.39%)
Mar 20, 2024	24.32	24.69	24.32	24.68	3,289	+0.32(+1.29%)
Mar 19, 2024	24.27	24.39	24.27	24.36	6,707	+0.05(+0.23%)
Mar 18, 2024	24.31	24.35	24.27	24.31	8,554	-0.17(-0.71%)
Mar 15, 2024	24.42	24.48	24.36	24.48	19,191	+0.11(+0.44%)
Mar 14, 2024	24.48	24.48	24.35	24.37	4,636	-0.30(-1.20%)
Mar 13, 2024	24.63	24.69	24.60	24.67	3,942	+0.08(+0.31%)
Mar 12, 2024	24.52	24.63	24.52	24.59	2,834	+0.33(+1.34%)
Mar 11, 2024	24.13	24.27	24.13	24.27	2,176	+0.04(+0.15%)
Mar 08, 2024	24.38	24.40	24.23	24.23	5,490	-0.22(-0.92%)
Mar 07, 2024	24.20	24.49	24.20	24.45	9,967	+0.40(+1.64%)
Mar 06, 2024	24.04	24.10	24.01	24.06	5,094	+0.15(+0.63%)
Mar 05, 2024	23.98	24.01	23.86	23.91	3,548	-0.06(-0.24%)
Mar 04, 2024	23.97	23.97	23.97	23.97	350	-0.05(-0.20%)
Mar 01, 2024	23.97	24.03	23.97	24.01	1,137	+0.10(+0.44%)
Feb 29, 2024	23.88	23.91	23.86	23.91	928	+0.13(+0.57%)
Feb 28, 2024	23.77	23.78	23.77	23.78	418	-0.06(-0.27%)
Feb 27, 2024	23.79	23.84	23.79	23.84	3,413	+0.18(+0.76%)
Feb 26, 2024	23.66	23.66	23.66	23.66	426	+0.07(+0.31%)
Feb 23, 2024	23.62	23.62	23.55	23.59	579	+0.00(+0.01%)
Feb 22, 2024	23.54	23.58	23.54	23.58	310	+0.41(+1.76%)
Feb 21, 2024	23.18	23.18	23.18	23.18	236	+0.09(+0.38%)
Feb 20, 2024	23.14	23.14	23.07	23.09	2,614	+0.05(+0.21%)
Feb 16, 2024	23.10	23.11	23.04	23.04	2,632	-0.00(-0.01%)
Feb 15, 2024	22.96	23.05	22.90	23.04	6,933	+0.28(+1.25%)
Feb 14, 2024	22.68	22.76	22.68	22.76	697	+0.29(+1.27%)
Feb 13, 2024	22.57	22.57	22.47	22.47	466	-0.43(-1.86%)
Feb 12, 2024	22.92	22.92	22.89	22.90	2,029	+0.04(+0.20%)
Feb 09, 2024	22.80	22.86	22.80	22.85	846	-0.01(-0.02%)
Feb 08, 2024	22.86	22.86	22.82	22.86	907	+0.02(+0.09%)
Feb 07, 2024	22.93	22.93	22.76	22.84	5,066	-0.04(-0.19%)
Feb 06, 2024	22.87	22.89	22.86	22.88	6,076	+0.12(+0.55%)
Feb 05, 2024	22.72	22.76	22.65	22.76	1,357	-0.04(-0.17%)
Feb 02, 2024	22.82	22.82	22.78	22.80	900	-0.24(-1.05%)
Feb 01, 2024	23.01	23.04	23.00	23.04	18,306	+0.36(+1.57%)
Jan 31, 2024	22.89	22.94	22.68	22.68	672	-0.29(-1.28%)
Jan 30, 2024	22.98	22.98	22.93	22.98	1,064	-0.03(-0.12%)
Jan 29, 2024	22.85	23.01	22.85	23.01	899	+0.05(+0.24%)
Jan 26, 2024	22.98	23.01	22.95	22.95	2,575	+0.07(+0.30%)
Jan 25, 2024	22.88	22.88	22.88	22.88	197	-0.03(-0.12%)
Jan 24, 2024	23.02	23.06	22.91	22.91	2,463	+0.37(+1.63%)
Jan 23, 2024	22.49	22.54	22.49	22.54	493	-0.06(-0.25%)
Jan 22, 2024	22.63	22.63	22.60	22.60	4,241	+0.04(+0.17%)
Jan 19, 2024	22.41	22.56	22.41	22.56	2,981	+0.11(+0.49%)
Jan 18, 2024	22.42	22.45	22.42	22.45	1,739	+0.19(+0.84%)
Jan 17, 2024	22.21	22.26	22.15	22.26	1,422	-0.14(-0.63%)
Jan 16, 2024	22.44	22.48	22.35	22.41	5,291	-0.43(-1.88%)
Jan 12, 2024	22.92	22.92	22.83	22.83	7,096	+0.03(+0.15%)
Jan 11, 2024	22.84	22.84	22.62	22.80	1,260	-0.11(-0.47%)
Jan 10, 2024	22.93	22.93	22.90	22.91	3,059	+0.11(+0.47%)
Jan 09, 2024	22.78	22.80	22.74	22.80	6,104	-0.12(-0.55%)
Jan 08, 2024	22.89	22.93	22.89	22.93	2,990	+0.23(+1.02%)
Jan 05, 2024	22.83	22.83	22.68	22.69	1,829	+0.01(+0.04%)
Jan 04, 2024	22.63	22.74	22.63	22.68	986	+0.08(+0.35%)
Jan 03, 2024	22.58	22.63	22.53	22.60	14,534	-0.30(-1.30%)
Jan 02, 2024	22.98	23.01	22.89	22.90	11,133	-0.24(-1.05%)
Dec 29, 2023	23.28	23.28	23.15	23.15	8,369	-0.07(-0.32%)
Dec 28, 2023	23.26	23.26	23.15	23.22	136,682	-0.09(-0.39%)
Dec 27, 2023	23.21	23.32	23.21	23.31	4,699	+0.19(+0.80%)
Dec 26, 2023	22.88	23.15	22.88	23.12	9,833	+0.11(+0.49%)
Dec 22, 2023	23.00	23.01	22.97	23.01	553	-0.02(-0.08%)
Dec 21, 2023	22.95	23.03	22.95	23.03	1,069	+0.27(+1.17%)
Dec 20, 2023	22.95	22.98	22.76	22.76	562	-0.28(-1.19%)
Dec 19, 2023	22.93	23.04	22.88	23.04	6,461	+0.23(+1.00%)
Dec 18, 2023	22.87	22.87	22.73	22.81	2,125	-0.04(-0.17%)
Dec 15, 2023	22.94	22.94	22.85	22.85	636	-0.24(-1.04%)
Dec 14, 2023	23.12	23.12	23.00	23.09	4,310	+0.12(+0.50%)
Dec 13, 2023	22.60	22.97	22.60	22.97	8,916	+0.31(+1.39%)
Dec 12, 2023	22.67	22.68	22.65	22.66	8,115	+0.03(+0.13%)
Dec 11, 2023	22.55	22.63	22.55	22.63	625	+0.04(+0.18%)
Dec 08, 2023	22.57	22.59	22.53	22.59	2,385	+0.05(+0.24%)
Dec 07, 2023	22.45	22.54	22.45	22.54	4,657	+0.16(+0.70%)
Dec 06, 2023	22.47	22.54	22.38	22.38	5,300	+0.00(+0.00%)
Dec 05, 2023	22.39	22.39	22.35	22.38	2,905	+0.03(+0.14%)
Dec 04, 2023	22.30	22.35	22.26	22.35	1,334	-0.05(-0.23%)
Dec 01, 2023	22.41	22.41	22.40	22.40	529	+0.22(+1.00%)
Nov 30, 2023	22.18	22.18	22.18	22.18	319	-0.09(-0.38%)
Nov 29, 2023	22.27	22.27	22.26	22.26	713	+0.23(+1.05%)
Nov 28, 2023	22.03	22.03	22.03	22.03	158	+0.07(+0.33%)
Nov 27, 2023	21.97	21.97	21.90	21.96	15,536	-0.04(-0.17%)
Nov 24, 2023	21.96	22.00	21.96	22.00	1,165	+0.22(+0.99%)
Nov 22, 2023	21.79	21.79	21.77	21.78	1,020	+0.01(+0.06%)
Nov 21, 2023	21.83	21.83	21.77	21.77	223	-0.12(-0.56%)
Nov 20, 2023	21.83	21.89	21.83	21.89	21,313	+0.10(+0.44%)
Nov 17, 2023	21.70	21.79	21.70	21.79	710	+0.24(+1.13%)
Nov 16, 2023	21.56	21.56	21.49	21.55	739	+0.12(+0.56%)
Nov 15, 2023	21.45	21.45	21.43	21.43	11,840	+0.14(+0.66%)
Nov 14, 2023	21.00	21.29	21.00	21.29	5,506	+0.67(+3.27%)
Nov 13, 2023	20.47	20.63	20.45	20.62	2,669	+0.05(+0.24%)
Nov 10, 2023	20.39	20.57	20.39	20.57	3,810	+0.08(+0.40%)
Nov 09, 2023	20.63	20.69	20.48	20.48	1,466	+0.02(+0.08%)
Nov 08, 2023	20.39	20.47	20.39	20.47	312	+0.13(+0.65%)
Nov 07, 2023	20.30	20.33	20.30	20.33	296	+0.01(+0.03%)
Nov 06, 2023	20.33	20.33	20.33	20.33	9	-0.11(-0.54%)
Nov 03, 2023	20.37	20.47	20.37	20.44	1,488	+0.22(+1.11%)
Nov 02, 2023	20.25	20.27	20.22	20.22	531	+0.41(+2.09%)
Nov 01, 2023	19.71	19.80	19.71	19.80	5,213	+0.13(+0.68%)
Oct 31, 2023	19.66	19.67	19.60	19.67	1,189	+0.05(+0.27%)
Oct 30, 2023	19.60	19.61	19.59	19.61	272	+0.28(+1.46%)
Oct 27, 2023	19.52	19.52	19.33	19.33	463	-0.06(-0.31%)
Oct 26, 2023	19.52	19.52	19.39	19.39	478	-0.23(-1.18%)
Oct 25, 2023	19.62	19.73	19.62	19.62	1,185	-0.18(-0.91%)
Oct 24, 2023	19.73	19.80	19.70	19.80	2,034	+0.07(+0.34%)
Oct 23, 2023	19.60	19.79	19.60	19.74	763	+0.08(+0.40%)
Oct 20, 2023	19.74	19.76	19.66	19.66	25,569	-0.21(-1.03%)
Oct 19, 2023	19.95	19.95	19.85	19.86	2,609	-0.02(-0.10%)
Oct 18, 2023	20.06	20.06	19.88	19.88	276	-0.32(-1.61%)
Oct 17, 2023	20.11	20.22	20.11	20.21	1,449	-0.05(-0.26%)
Oct 16, 2023	20.22	20.26	20.22	20.26	715	+0.21(+1.06%)
Oct 13, 2023	20.18	20.18	20.05	20.05	294	-0.31(-1.53%)
Oct 12, 2023	20.47	20.47	20.36	20.36	356	-0.28(-1.33%)
Oct 11, 2023	20.66	20.67	20.57	20.64	1,379	+0.09(+0.44%)
Oct 10, 2023	20.51	20.59	20.51	20.55	6,278	+0.33(+1.62%)
Oct 09, 2023	20.07	20.22	20.06	20.22	456	-0.14(-0.70%)
Oct 06, 2023	20.00	20.37	20.00	20.36	564	+0.31(+1.55%)
Oct 05, 2023	20.05	20.05	20.05	20.05	446	+0.02(+0.10%)
Oct 04, 2023	19.97	20.03	19.97	20.03	205	+0.16(+0.78%)
Oct 03, 2023	19.88	19.91	19.81	19.88	9,653	-0.20(-1.02%)
Oct 02, 2023	20.07	20.15	20.07	20.08	4,127	-0.34(-1.65%)
Sep 29, 2023	20.53	20.53	20.42	20.42	163	+0.07(+0.33%)
Sep 28, 2023	20.20	20.41	20.20	20.35	472	+0.16(+0.80%)
Sep 27, 2023	20.26	20.26	20.07	20.19	1,458	-0.04(-0.17%)
Sep 26, 2023	20.30	20.30	20.23	20.23	623	-0.37(-1.80%)
Sep 25, 2023	20.58	20.60	20.54	20.60	803	-0.23(-1.10%)
Sep 22, 2023	20.94	20.94	20.83	20.83	699	-0.01(-0.04%)
Sep 21, 2023	21.00	21.00	20.83	20.83	2,174	-0.26(-1.23%)
Sep 20, 2023	21.27	21.30	21.09	21.09	954	-0.00(-0.01%)
Sep 19, 2023	21.06	21.10	21.04	21.10	429	-0.04(-0.17%)
Sep 18, 2023	21.10	21.15	21.10	21.13	1,510	-0.14(-0.68%)
Sep 15, 2023	21.34	21.36	21.23	21.28	3,919	+0.02(+0.08%)
Sep 14, 2023	21.12	21.34	21.12	21.26	3,935	+0.18(+0.85%)
Sep 13, 2023	21.13	21.15	21.06	21.08	612	-0.12(-0.58%)
Sep 12, 2023	21.21	21.21	21.21	21.21	0	-0.17(-0.80%)
Sep 11, 2023	21.39	21.39	21.38	21.38	589	+0.27(+1.30%)
Sep 08, 2023	21.18	21.18	21.10	21.10	342	-0.01(-0.07%)
Sep 07, 2023	21.15	21.15	21.07	21.12	2,532	-0.10(-0.47%)
Sep 06, 2023	21.20	21.21	21.19	21.21	1,013	-0.05(-0.23%)
Sep 05, 2023	21.33	21.33	21.26	21.26	794	-0.23(-1.07%)
Sep 01, 2023	21.55	21.55	21.46	21.50	1,719	-0.25(-1.15%)
Aug 31, 2023	21.82	21.82	21.74	21.74	843	-0.06(-0.26%)
Aug 30, 2023	21.82	21.83	21.80	21.80	3,531	-0.03(-0.14%)
Aug 29, 2023	21.62	21.83	21.62	21.83	1,030	+0.34(+1.60%)
Aug 28, 2023	21.42	21.49	21.42	21.49	1,140	+0.18(+0.86%)
Aug 25, 2023	21.16	21.30	21.16	21.30	696	+0.14(+0.64%)
Aug 24, 2023	21.30	21.32	21.17	21.17	444	-0.34(-1.58%)
Aug 23, 2023	21.39	21.51	21.39	21.51	890	+0.08(+0.37%)
Aug 22, 2023	21.43	21.47	21.43	21.43	3,426	-0.05(-0.22%)
Aug 21, 2023	21.37	21.48	21.37	21.47	3,694	+0.08(+0.35%)
Aug 18, 2023	21.36	21.40	21.36	21.40	753	-0.01(-0.07%)
Aug 17, 2023	21.55	21.55	21.41	21.41	333	-0.15(-0.70%)
Aug 16, 2023	21.71	21.71	21.57	21.57	361	-0.06(-0.30%)
Aug 15, 2023	21.76	21.76	21.63	21.63	665	-0.25(-1.17%)
Aug 14, 2023	21.85	21.92	21.85	21.88	663	+0.03(+0.12%)
Aug 11, 2023	21.91	21.91	21.84	21.86	426	-0.19(-0.84%)
Aug 10, 2023	22.26	22.29	22.03	22.05	5,603	+0.12(+0.56%)
Aug 09, 2023	21.95	22.00	21.90	21.92	51,227	+0.06(+0.28%)
Aug 08, 2023	21.71	21.86	21.69	21.86	8,172	-0.24(-1.09%)
Aug 07, 2023	22.04	22.10	22.04	22.10	109	+0.22(+1.01%)
Aug 04, 2023	22.02	22.11	21.88	21.88	293	-0.02(-0.08%)
Aug 03, 2023	21.79	21.90	21.77	21.90	18,663	-0.07(-0.34%)
Aug 02, 2023	22.07	22.07	21.96	21.97	2,532	-0.47(-2.11%)
Aug 01, 2023	22.51	22.51	22.42	22.44	30,185	-0.32(-1.39%)
Jul 31, 2023	22.83	22.88	22.76	22.76	2,381	-0.10(-0.45%)
Jul 28, 2023	22.88	22.88	22.83	22.86	1,763	+0.26(+1.17%)
Jul 27, 2023	22.79	22.81	22.60	22.60	890	+0.08(+0.35%)
Jul 26, 2023	22.43	22.60	22.43	22.52	963	-0.04(-0.18%)
Jul 25, 2023	22.49	22.56	22.49	22.56	1,772	+0.08(+0.38%)
Jul 24, 2023	22.53	22.54	22.48	22.48	915	-0.15(-0.66%)
Jul 21, 2023	22.63	22.63	22.63	22.63	0	+0.04(+0.18%)
Jul 20, 2023	22.76	22.76	22.54	22.59	1,175	-0.15(-0.68%)
Jul 19, 2023	22.74	22.74	22.72	22.74	542	-0.08(-0.37%)
Jul 18, 2023	22.72	22.82	22.72	22.82	3,069	+0.07(+0.29%)
Jul 17, 2023	22.72	22.76	22.72	22.76	322	+0.06(+0.26%)
Jul 14, 2023	22.69	22.70	22.69	22.70	211	-0.12(-0.54%)
Jul 13, 2023	22.78	22.82	22.78	22.82	176	+0.40(+1.80%)
Jul 12, 2023	22.44	22.44	22.40	22.42	402	+0.52(+2.38%)
Jul 11, 2023	21.83	21.91	21.82	21.90	1,024	+0.23(+1.05%)
Jul 10, 2023	21.63	21.67	21.63	21.67	128	+0.13(+0.59%)
Jul 07, 2023	21.44	21.58	21.44	21.55	944	+0.23(+1.08%)
Jul 06, 2023	21.21	21.31	21.21	21.31	1,171	-0.45(-2.09%)
Jul 05, 2023	21.81	21.81	21.74	21.77	4,172	-0.32(-1.45%)
Jul 03, 2023	22.05	22.10	22.02	22.09	2,604	-0.11(-0.50%)
Jun 30, 2023	22.20	22.22	22.16	22.20	2,673	+0.39(+1.79%)
Jun 29, 2023	21.82	21.82	21.76	21.81	1,116	-0.11(-0.51%)
Jun 28, 2023	21.98	21.98	21.92	21.92	1,989	+0.01(+0.05%)
Jun 27, 2023	21.79	21.92	21.78	21.91	3,412	+0.16(+0.75%)
Jun 26, 2023	21.74	21.76	21.72	21.75	644	+0.05(+0.25%)
Jun 23, 2023	21.84	22.27	21.70	21.70	988	-0.34(-1.54%)
Jun 22, 2023	22.00	22.05	22.00	22.04	1,769	-0.04(-0.20%)
Jun 21, 2023	22.01	22.11	21.98	22.08	2,058	-0.06(-0.27%)
Jun 20, 2023	22.17	22.17	22.07	22.14	1,481	-0.33(-1.47%)
Jun 16, 2023	22.68	22.68	22.47	22.47	3,048	+0.01(+0.07%)
Jun 15, 2023	22.24	22.51	22.24	22.46	1,706	+0.23(+1.06%)
May 08, 2023	22.25	22.25	22.22	22.22	355	-0.06(-0.25%)
May 05, 2023	22.14	22.28	22.14	22.28	561	+0.30(+1.39%)
May 04, 2023	21.91	22.02	21.91	21.97	785	-0.09(-0.42%)
May 03, 2023	22.17	22.17	22.06	22.06	353	+0.09(+0.39%)
May 02, 2023	21.97	21.98	21.86	21.98	2,959	-0.30(-1.37%)
May 01, 2023	22.40	22.40	22.24	22.28	8,570	+0.06(+0.28%)
Apr 28, 2023	22.22	22.25	22.22	22.22	863	+0.07(+0.33%)
Apr 27, 2023	22.05	22.15	22.04	22.15	1,012	+0.14(+0.62%)
Apr 26, 2023	22.01	22.01	22.01	22.01	51	+0.08(+0.35%)
Apr 25, 2023	22.05	22.09	21.93	21.93	1,325	-0.23(-1.03%)
Apr 24, 2023	22.16	22.16	22.16	22.16	144	+0.05(+0.23%)
Apr 21, 2023	21.95	22.11	21.95	22.11	165	+0.23(+1.04%)
Apr 20, 2023	21.90	21.90	21.88	21.89	898	-0.18(-0.83%)
Apr 19, 2023	22.06	22.07	22.06	22.07	804	+0.01(+0.06%)
Apr 18, 2023	21.96	22.06	21.96	22.06	359	+0.20(+0.93%)
Apr 17, 2023	21.83	21.85	21.77	21.85	1,055	-0.14(-0.62%)
Apr 14, 2023	22.03	22.03	21.93	21.99	1,933	-0.03(-0.15%)
Apr 13, 2023	21.95	22.02	21.95	22.02	123	+0.27(+1.23%)
Apr 12, 2023	21.82	21.82	21.75	21.75	405	+0.14(+0.63%)
Apr 11, 2023	21.57	21.62	21.57	21.62	430	+0.10(+0.47%)
Apr 10, 2023	21.21	21.53	21.21	21.52	1,150	-0.03(-0.16%)
Apr 06, 2023	21.54	21.55	21.54	21.55	427	+0.15(+0.70%)
Apr 05, 2023	21.48	21.48	21.39	21.40	328	-0.17(-0.79%)
Apr 04, 2023	21.57	21.57	21.57	21.57	34	+0.03(+0.16%)