Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,275.57
-1,186.46(-1.93%)
CMC Crypto 200
1,282.52
-1.31(-0.10%)

Franklin FTSE India UCITS ETF (FLXI.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

42.96

+0.06

(+0.13%)

At close: 05:36PM CEST

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	42.99	43.12	42.88	42.96	42.96	52,877
27 Jun 2024	42.76	42.91	42.62	42.90	42.90	27,177
26 Jun 2024	42.56	42.63	42.43	42.49	42.49	42,407
25 Jun 2024	42.40	42.48	42.30	42.38	42.38	33,352
24 Jun 2024	42.37	42.47	42.26	42.44	42.44	55,197
21 Jun 2024	42.40	42.53	42.20	42.23	42.23	35,675
20 Jun 2024	42.31	42.46	42.20	42.26	42.26	78,799
19 Jun 2024	42.29	42.35	42.04	42.16	42.16	40,920
18 Jun 2024	42.38	42.54	42.37	42.51	42.51	41,361
17 Jun 2024	42.56	42.56	42.37	42.45	42.45	67,279
14 Jun 2024	42.13	42.44	42.12	42.38	42.38	42,352
13 Jun 2024	41.70	41.78	41.60	41.76	41.76	35,104
12 Jun 2024	41.81	41.83	41.40	41.56	41.56	28,517
11 Jun 2024	41.58	41.72	41.43	41.51	41.51	26,664
10 Jun 2024	41.50	41.57	41.30	41.49	41.49	57,651
07 Jun 2024	40.79	41.10	40.70	41.05	41.05	33,657
06 Jun 2024	40.28	40.46	40.10	40.24	40.24	45,302
05 Jun 2024	39.38	40.00	39.37	39.90	39.90	81,520
04 Jun 2024	38.58	39.15	37.75	38.65	38.65	156,016
03 Jun 2024	41.35	41.44	41.06	41.06	41.06	122,700
31 May 2024	39.92	40.13	39.83	39.91	39.91	83,364
30 May 2024	40.18	40.19	39.87	40.01	40.01	52,472
29 May 2024	40.25	40.40	40.10	40.24	40.24	51,899
28 May 2024	40.44	40.49	40.24	40.40	40.40	53,149
27 May 2024	41.01	41.07	40.65	40.73	40.73	44,582
24 May 2024	41.01	41.05	40.75	40.83	40.83	176,628
23 May 2024	40.56	40.81	40.53	40.78	40.78	66,882
22 May 2024	40.16	40.34	40.15	40.25	40.25	36,720
21 May 2024	40.06	40.15	40.00	40.10	40.10	33,903
20 May 2024	40.01	40.09	39.97	40.06	40.06	14,744
17 May 2024	39.65	39.88	39.65	39.78	39.78	32,050
16 May 2024	39.18	39.53	39.00	39.44	39.44	44,637
15 May 2024	39.28	39.38	39.21	39.30	39.30	44,001
14 May 2024	39.34	39.45	39.31	39.36	39.36	35,383
13 May 2024	38.96	39.20	38.79	39.20	39.20	40,892
10 May 2024	38.88	39.10	38.79	39.06	39.06	47,808
09 May 2024	39.34	39.35	38.86	38.97	38.97	29,372
08 May 2024	39.45	39.64	39.35	39.49	39.49	39,317
07 May 2024	39.23	39.32	39.00	39.32	39.32	145,535
06 May 2024	39.85	39.85	39.63	39.78	39.78	65,867
03 May 2024	40.06	40.09	39.78	40.06	40.06	56,207
02 May 2024	40.37	40.46	40.27	40.42	40.42	62,439
30 Apr 2024	40.33	40.38	40.03	40.17	40.17	34,750
29 Apr 2024	40.04	40.22	39.97	40.08	40.08	53,749
26 Apr 2024	39.98	40.10	39.80	40.05	40.05	27,105
25 Apr 2024	39.65	40.00	39.65	39.81	39.81	15,574
24 Apr 2024	39.83	39.92	39.63	39.65	39.65	51,712
23 Apr 2024	39.87	39.97	39.65	39.78	39.78	30,483
22 Apr 2024	39.64	39.93	39.60	39.92	39.92	55,433
19 Apr 2024	39.08	39.43	39.03	39.42	39.42	20,672
18 Apr 2024	39.61	39.61	38.97	39.28	39.28	49,716
17 Apr 2024	39.40	39.42	39.26	39.28	39.28	11,960
16 Apr 2024	39.49	39.49	39.28	39.39	39.39	24,178
15 Apr 2024	39.72	39.72	39.45	39.60	39.60	39,000
12 Apr 2024	40.08	40.08	39.62	39.67	39.67	42,225
11 Apr 2024	39.75	39.76	39.45	39.76	39.76	19,196
10 Apr 2024	39.63	39.80	39.50	39.61	39.61	32,756
09 Apr 2024	39.51	39.51	39.33	39.46	39.46	26,811
08 Apr 2024	39.60	39.72	39.48	39.58	39.58	42,067
05 Apr 2024	39.24	39.42	39.14	39.41	39.41	33,908
04 Apr 2024	39.01	39.22	38.98	39.21	39.21	38,314
03 Apr 2024	39.44	39.47	39.14	39.17	39.17	19,525
02 Apr 2024	39.49	39.51	39.19	39.28	39.28	67,395
28 Mar 2024	38.91	39.05	38.78	38.88	38.88	36,692
27 Mar 2024	38.49	38.60	38.40	38.42	38.42	38,717
26 Mar 2024	38.24	38.30	38.15	38.30	38.30	31,423
25 Mar 2024	38.04	38.10	37.95	38.05	38.05	39,275
22 Mar 2024	38.19	38.35	38.06	38.17	38.17	32,476
21 Mar 2024	37.78	38.03	37.77	38.03	38.03	61,002
20 Mar 2024	37.56	37.72	37.56	37.64	37.64	15,986
19 Mar 2024	37.73	37.73	37.45	37.54	37.54	36,458
18 Mar 2024	38.01	38.12	37.89	37.94	37.94	38,578
15 Mar 2024	37.81	38.02	37.78	37.85	37.85	27,204
14 Mar 2024	37.90	38.08	37.74	37.99	37.99	27,085
13 Mar 2024	37.69	37.69	37.18	37.22	37.22	66,035
12 Mar 2024	38.59	38.60	38.42	38.58	38.58	28,204
11 Mar 2024	38.76	38.77	38.53	38.66	38.66	41,340
08 Mar 2024	38.97	39.03	38.83	38.90	38.90	21,257
07 Mar 2024	38.94	39.01	38.79	38.83	38.83	28,959
06 Mar 2024	38.48	38.93	38.40	38.83	38.83	22,890
05 Mar 2024	38.84	38.88	38.68	38.70	38.70	33,619
04 Mar 2024	38.93	38.97	38.80	38.88	38.88	40,992
01 Mar 2024	38.86	39.04	38.82	39.01	39.01	40,060
29 Feb 2024	38.22	38.49	38.13	38.49	38.49	30,848
28 Feb 2024	38.38	38.44	38.12	38.22	38.22	36,776
27 Feb 2024	38.71	38.76	38.52	38.62	38.62	31,978
26 Feb 2024	38.74	38.79	38.61	38.71	38.71	38,265
23 Feb 2024	38.91	38.94	38.78	38.85	38.85	45,991
22 Feb 2024	38.38	38.88	38.31	38.81	38.81	35,442
21 Feb 2024	38.79	38.83	38.40	38.48	38.48	35,850
20 Feb 2024	38.80	38.88	38.67	38.85	38.85	52,729
19 Feb 2024	38.90	38.97	38.75	38.83	38.83	39,005
16 Feb 2024	38.74	38.83	38.70	38.76	38.76	28,789
15 Feb 2024	38.65	38.75	38.53	38.63	38.63	42,035
14 Feb 2024	38.13	38.69	38.08	38.63	38.63	23,696
13 Feb 2024	38.02	38.18	37.90	37.94	37.94	23,690
12 Feb 2024	37.99	38.12	37.83	38.12	38.12	48,491
09 Feb 2024	38.12	38.36	38.06	38.28	38.28	31,694
08 Feb 2024	38.46	38.46	38.26	38.33	38.33	49,836
07 Feb 2024	38.47	38.75	38.46	38.64	38.64	52,174
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,275.57-1,186.46(-1.93%)

CMC Crypto 2001,282.52-1.31(-0.10%)

Franklin FTSE India UCITS ETF (FLXI.DE)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,275.57
-1,186.46(-1.93%)

CMC Crypto 200
1,282.52
-1.31(-0.10%)