Franklin Sustainable Euro Green Bond UCITS ETF (FLRG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:44AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 29 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 26 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.65 | 22.65 | 399 |
| 23 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 22 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 19 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 18 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 17 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 16 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 12 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 11 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 10 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 09 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.91 | 22.91 | 210 |
| 05 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 04 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 03 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 02 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.87 | 22.87 | 1 |
| 28 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 27 Mar 2024 | 22.98 | 22.98 | 22.98 | 23.03 | 23.03 | 442 |
| 26 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 25 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 22 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 20 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 19 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 18 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 15 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 424 |
| 14 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 13 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 12 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 11 Mar 2024 | 23.07 | 23.07 | 22.97 | 22.97 | 22.97 | 1,102 |
| 08 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 07 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 06 Mar 2024 | 22.83 | 22.87 | 22.83 | 22.87 | 22.87 | 350 |
| 05 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 04 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.75 | 22.75 | 424 |
| 01 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 29 Feb 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | 26 |
| 28 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 424 |
| 27 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 26 Feb 2024 | 22.72 | 22.72 | 22.67 | 22.67 | 22.67 | 602 |
| 23 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 22 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 21 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 20 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 19 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 16 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 15 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 14 Feb 2024 | 22.69 | 22.74 | 22.69 | 22.76 | 22.76 | 1,741 |
| 13 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 12 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 09 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 08 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 07 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 06 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 05 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 02 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 01 Feb 2024 | 22.89 | 22.89 | 22.86 | 22.97 | 22.97 | 742 |
| 31 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 30 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 29 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 26 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 25 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 24 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 23 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 19 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 18 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.66 | 22.66 | 424 |
| 17 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 16 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 15 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 12 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 11 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 10 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 09 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 05 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 04 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.86 | 22.86 | 424 |
| 03 Jan 2024 | 22.92 | 22.92 | 22.92 | 23.00 | 23.00 | 424 |
| 02 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.98 | 22.98 | 8 |
| 29 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 28 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 27 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 22 Dec 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 21 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 20 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 19 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 18 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 15 Dec 2023 | 22.91 | 22.91 | 22.90 | 22.98 | 22.98 | 533 |
| 14 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 13 Dec 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 12 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.58 | 22.58 | 110,000 |
| 11 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 07 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| *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.