Franklin Sustainable Euro Green Bond UCITS ETF (FLRG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:04PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.58 | 3,432 |
| 03 Oct 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 02 Oct 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 27 Sept 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 26 Sept 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 25 Sept 2024 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | 92 |
| 24 Sept 2024 | 23.58 | 23.58 | 23.58 | 23.65 | 23.65 | 140 |
| 23 Sept 2024 | 23.61 | 23.61 | 23.61 | 23.59 | 23.59 | 986 |
| 20 Sept 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 22 |
| 19 Sept 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 18 Sept 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 17 Sept 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 16 Sept 2024 | 23.44 | 23.44 | 23.44 | 23.64 | 23.64 | 1 |
| 13 Sept 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 12 Sept 2024 | 23.63 | 23.64 | 23.63 | 23.59 | 23.59 | 451 |
| 11 Sept 2024 | 23.62 | 23.62 | 23.62 | 23.66 | 23.66 | 211 |
| 10 Sept 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 09 Sept 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 06 Sept 2024 | 23.53 | 23.55 | 23.49 | 23.54 | 23.54 | 3,891 |
| 05 Sept 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 04 Sept 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 03 Sept 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 02 Sept 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 131 |
| 30 Aug 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 13,550 |
| 29 Aug 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 28 Aug 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 27 Aug 2024 | 23.41 | 23.41 | 23.34 | 23.36 | 23.36 | 894 |
| 23 Aug 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 22 Aug 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 21 Aug 2024 | 23.45 | 23.45 | 23.45 | 23.47 | 23.47 | 50 |
| 20 Aug 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 19 Aug 2024 | 23.44 | 23.44 | 23.44 | 23.41 | 23.41 | 447 |
| 16 Aug 2024 | 23.41 | 23.41 | 23.41 | 23.39 | 23.39 | 523 |
| 15 Aug 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 14 Aug 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 13 Aug 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 12 Aug 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 09 Aug 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 08 Aug 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 07 Aug 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 06 Aug 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 05 Aug 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 02 Aug 2024 | 23.48 | 23.53 | 23.48 | 23.49 | 23.49 | 17,168 |
| 01 Aug 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 31 July 2024 | 23.32 | 23.32 | 23.32 | 23.33 | 23.33 | 7,048 |
| 30 July 2024 | 23.25 | 23.25 | 23.25 | 23.26 | 23.26 | 50 |
| 29 July 2024 | 23.24 | 23.24 | 23.24 | 23.23 | 23.23 | 336 |
| 26 July 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 25 July 2024 | 23.13 | 23.13 | 23.13 | 23.15 | 23.15 | 37 |
| 24 July 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 23 July 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 22 July 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 19 July 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 18 July 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 17 July 2024 | 23.13 | 23.13 | 23.10 | 23.13 | 23.13 | 152 |
| 16 July 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 15 July 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 12 July 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 11 July 2024 | 23.07 | 23.07 | 23.06 | 23.05 | 23.05 | 860 |
| 10 July 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 09 July 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 08 July 2024 | 22.94 | 22.94 | 22.91 | 22.93 | 22.93 | 1,320 |
| 05 July 2024 | 22.91 | 22.91 | 22.91 | 22.93 | 22.93 | 447 |
| 04 July 2024 | 22.85 | 22.85 | 22.83 | 22.83 | 22.83 | 972 |
| 03 July 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 02 July 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 01 July 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 28 June 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 27 June 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 26 June 2024 | 22.91 | 22.91 | 22.91 | 22.89 | 22.89 | 367 |
| 25 June 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 24 June 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 21 June 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 20 June 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 19 June 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 18 June 2024 | 22.93 | 22.93 | 22.93 | 22.97 | 22.97 | 34,000 |
| 17 June 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 14 June 2024 | 23.01 | 23.01 | 23.01 | 22.98 | 22.98 | 526 |
| 13 June 2024 | 22.79 | 22.79 | 22.79 | 22.86 | 22.86 | 894 |
| 12 June 2024 | 22.71 | 22.83 | 22.71 | 22.84 | 22.84 | 1,790 |
| 11 June 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 10 June 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 07 June 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 06 June 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 05 June 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 04 June 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 03 June 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 31 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 30 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 29 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 28 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 24 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 23 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 22 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 21 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 20 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 17 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 16 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| *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.