Franklin Resources Inc (FRK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:14PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 21.75 | 21.77 | 21.73 | 21.77 | 21.77 | 40 |
| 03 May 2024 | 21.52 | 22.05 | 21.37 | 21.70 | 21.70 | - |
| 02 May 2024 | 21.53 | 21.63 | 21.32 | 21.44 | 21.44 | - |
| 30 Apr 2024 | 21.79 | 21.90 | 21.45 | 21.49 | 21.49 | - |
| 29 Apr 2024 | 23.36 | 23.53 | 21.86 | 22.27 | 22.27 | - |
| 26 Apr 2024 | 23.44 | 23.56 | 23.40 | 23.47 | 23.47 | - |
| 25 Apr 2024 | 23.62 | 23.62 | 23.16 | 23.43 | 23.43 | - |
| 24 Apr 2024 | 23.71 | 23.71 | 23.44 | 23.70 | 23.70 | - |
| 23 Apr 2024 | 24.02 | 24.07 | 23.74 | 23.76 | 23.76 | - |
| 22 Apr 2024 | 23.66 | 24.05 | 23.64 | 24.05 | 24.05 | - |
| 19 Apr 2024 | 23.39 | 23.63 | 23.28 | 23.56 | 23.56 | - |
| 18 Apr 2024 | 23.28 | 23.55 | 23.26 | 23.40 | 23.40 | - |
| 17 Apr 2024 | 23.27 | 23.57 | 23.25 | 23.40 | 23.40 | - |
| 16 Apr 2024 | 23.45 | 23.54 | 22.99 | 23.26 | 23.26 | - |
| 15 Apr 2024 | 23.92 | 24.19 | 23.49 | 23.49 | 23.49 | - |
| 12 Apr 2024 | 24.55 | 24.67 | 23.83 | 23.90 | 23.90 | - |
| 11 Apr 2024 | 24.48 | 24.63 | 24.38 | 24.51 | 24.51 | - |
| 10 Apr 2024 | 25.37 | 25.40 | 24.49 | 24.49 | 24.49 | - |
| 09 Apr 2024 | 25.11 | 25.26 | 25.05 | 25.14 | 25.14 | - |
| 08 Apr 2024 | 24.93 | 25.28 | 24.93 | 25.20 | 25.20 | - |
| 05 Apr 2024 | 25.16 | 25.16 | 24.83 | 25.12 | 25.12 | - |
| 04 Apr 2024 | 25.38 | 25.68 | 25.38 | 25.40 | 25.40 | - |
| 03 Apr 2024 | 25.26 | 25.55 | 25.26 | 25.31 | 25.31 | - |
| 02 Apr 2024 | 25.73 | 25.74 | 25.26 | 25.31 | 25.31 | - |
| 28 Mar 2024 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 40 |
| 27 Mar 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 25.30 | - |
| 27 Mar 2024 | 0.31 Dividend | |||||
| 26 Mar 2024 | 25.20 | 25.30 | 25.10 | 25.10 | 24.79 | - |
| 25 Mar 2024 | 25.30 | 25.40 | 25.20 | 25.20 | 24.89 | - |
| 22 Mar 2024 | 25.60 | 25.70 | 25.30 | 25.30 | 24.99 | - |
| 21 Mar 2024 | 25.00 | 25.70 | 25.00 | 25.60 | 25.28 | - |
| 20 Mar 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.89 | - |
| 19 Mar 2024 | 24.70 | 25.00 | 24.60 | 24.80 | 24.49 | - |
| 18 Mar 2024 | 24.70 | 24.70 | 24.50 | 24.70 | 24.39 | - |
| 15 Mar 2024 | 24.60 | 24.80 | 24.60 | 24.70 | 24.39 | - |
| 14 Mar 2024 | 25.40 | 25.50 | 24.70 | 24.70 | 24.39 | - |
| 13 Mar 2024 | 25.50 | 25.70 | 25.40 | 25.40 | 25.09 | - |
| 12 Mar 2024 | 25.90 | 25.90 | 25.40 | 25.40 | 25.09 | - |
| 11 Mar 2024 | 25.50 | 25.90 | 25.50 | 25.90 | 25.58 | - |
| 08 Mar 2024 | 25.50 | 25.90 | 25.50 | 25.70 | 25.38 | - |
| 07 Mar 2024 | 25.50 | 25.90 | 25.40 | 25.50 | 25.19 | - |
| 06 Mar 2024 | 25.40 | 25.60 | 25.40 | 25.50 | 25.19 | - |
| 05 Mar 2024 | 25.50 | 25.70 | 25.40 | 25.40 | 25.09 | - |
| 04 Mar 2024 | 25.30 | 25.80 | 25.20 | 25.50 | 25.19 | - |
| 01 Mar 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.89 | - |
| 29 Feb 2024 | 24.90 | 25.40 | 24.80 | 25.40 | 25.09 | - |
| 28 Feb 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.59 | - |
| 27 Feb 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.59 | - |
| 26 Feb 2024 | 24.90 | 24.90 | 24.50 | 24.60 | 24.30 | - |
| 23 Feb 2024 | 25.00 | 25.10 | 24.90 | 24.90 | 24.59 | - |
| 22 Feb 2024 | 25.00 | 25.20 | 24.90 | 25.00 | 24.69 | - |
| 21 Feb 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.59 | - |
| 20 Feb 2024 | 25.20 | 25.20 | 24.80 | 25.00 | 24.69 | - |
| 19 Feb 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 24.89 | - |
| 16 Feb 2024 | 25.40 | 25.40 | 25.10 | 25.30 | 24.99 | - |
| 15 Feb 2024 | 24.90 | 25.40 | 24.90 | 25.30 | 24.99 | - |
| 14 Feb 2024 | 24.50 | 24.90 | 24.50 | 24.80 | 24.49 | - |
| 13 Feb 2024 | 26.00 | 26.00 | 24.50 | 24.50 | 24.20 | - |
| 12 Feb 2024 | 25.10 | 26.30 | 25.10 | 26.10 | 25.78 | - |
| 09 Feb 2024 | 24.80 | 25.00 | 24.70 | 25.00 | 24.69 | - |
| 08 Feb 2024 | 24.70 | 24.90 | 24.60 | 24.80 | 24.49 | - |
| 07 Feb 2024 | 24.70 | 24.80 | 24.30 | 24.80 | 24.49 | - |
| 06 Feb 2024 | 24.40 | 24.70 | 24.40 | 24.70 | 24.39 | - |
| 05 Feb 2024 | 24.90 | 25.00 | 24.40 | 24.50 | 24.20 | - |
| 02 Feb 2024 | 24.80 | 25.00 | 24.60 | 24.90 | 24.59 | - |
| 01 Feb 2024 | 24.60 | 24.80 | 24.30 | 24.70 | 24.39 | - |
| 31 Jan 2024 | 25.00 | 25.10 | 24.60 | 24.60 | 24.30 | - |
| 30 Jan 2024 | 25.30 | 25.40 | 24.90 | 25.00 | 24.69 | - |
| 29 Jan 2024 | 25.40 | 26.00 | 24.80 | 25.20 | 24.89 | - |
| 26 Jan 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 24.99 | - |
| 25 Jan 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 24.99 | - |
| 24 Jan 2024 | 25.10 | 25.10 | 24.70 | 24.70 | 24.39 | - |
| 23 Jan 2024 | 25.90 | 26.00 | 25.10 | 25.10 | 24.79 | - |
| 22 Jan 2024 | 25.60 | 26.00 | 25.60 | 25.90 | 25.58 | - |
| 19 Jan 2024 | 25.20 | 25.60 | 25.10 | 25.60 | 25.28 | - |
| 18 Jan 2024 | 25.10 | 25.20 | 24.90 | 25.20 | 24.89 | - |
| 17 Jan 2024 | 25.50 | 25.50 | 25.00 | 25.10 | 24.79 | - |
| 16 Jan 2024 | 25.90 | 25.90 | 25.40 | 25.50 | 25.19 | - |
| 15 Jan 2024 | 25.90 | 25.90 | 25.80 | 25.90 | 25.58 | - |
| 12 Jan 2024 | 26.20 | 26.40 | 25.80 | 25.90 | 25.58 | - |
| 11 Jan 2024 | 26.50 | 26.50 | 26.10 | 26.30 | 25.98 | - |
| 10 Jan 2024 | 26.60 | 26.70 | 26.40 | 26.40 | 26.07 | - |
| 09 Jan 2024 | 26.70 | 26.90 | 26.40 | 26.60 | 26.27 | - |
| 08 Jan 2024 | 26.20 | 26.70 | 26.20 | 26.70 | 26.37 | - |
| 05 Jan 2024 | 26.00 | 26.40 | 25.90 | 26.40 | 26.07 | - |
| 04 Jan 2024 | 25.80 | 26.20 | 25.80 | 26.10 | 25.78 | - |
| 03 Jan 2024 | 26.70 | 26.70 | 26.00 | 26.00 | 25.68 | - |
| 02 Jan 2024 | 26.70 | 27.00 | 26.50 | 26.50 | 26.17 | - |
| 02 Jan 2024 | 0.31 Dividend | |||||
| 29 Dec 2023 | 27.10 | 27.20 | 27.10 | 27.20 | 26.56 | - |
| 28 Dec 2023 | 27.10 | 27.10 | 27.00 | 27.10 | 26.46 | - |
| 27 Dec 2023 | 27.20 | 27.20 | 27.00 | 27.10 | 26.46 | - |
| 22 Dec 2023 | 26.80 | 27.10 | 26.70 | 26.90 | 26.26 | - |
| 21 Dec 2023 | 26.70 | 26.80 | 26.60 | 26.80 | 26.17 | - |
| 20 Dec 2023 | 27.10 | 27.30 | 26.80 | 26.80 | 26.17 | - |
| 19 Dec 2023 | 26.70 | 27.10 | 26.70 | 27.10 | 26.46 | - |
| 18 Dec 2023 | 26.90 | 27.00 | 26.60 | 26.80 | 26.17 | - |
| 15 Dec 2023 | 26.70 | 27.10 | 26.70 | 26.90 | 26.26 | - |
| 14 Dec 2023 | 25.40 | 26.90 | 25.30 | 26.70 | 26.07 | - |
| 13 Dec 2023 | 24.60 | 25.50 | 24.50 | 25.50 | 24.90 | - |
| *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.