Singapore markets open in 3 hours 27 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,848.08 +896.44 (+1.47%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Franklin Resources Inc (FRK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.76 | 21.05 | 20.75 | 20.78 | 20.78 | - |
| 28 Jun 2024 | 0.31 Dividend | |||||
| 27 Jun 2024 | 21.20 | 21.21 | 21.04 | 21.06 | 20.75 | - |
| 26 Jun 2024 | 21.34 | 21.39 | 21.24 | 21.27 | 20.96 | - |
| 25 Jun 2024 | 21.61 | 21.62 | 21.27 | 21.31 | 21.00 | - |
| 24 Jun 2024 | 21.33 | 21.65 | 21.32 | 21.63 | 21.31 | - |
| 21 Jun 2024 | 21.10 | 21.31 | 21.05 | 21.29 | 20.98 | - |
| 20 Jun 2024 | 20.85 | 21.14 | 20.85 | 21.13 | 20.82 | - |
| 19 Jun 2024 | 20.85 | 20.85 | 20.80 | 20.81 | 20.50 | - |
| 18 Jun 2024 | 20.69 | 20.77 | 20.62 | 20.77 | 20.46 | - |
| 17 Jun 2024 | 20.39 | 20.55 | 20.24 | 20.55 | 20.25 | - |
| 14 Jun 2024 | 20.47 | 20.47 | 20.21 | 20.32 | 20.02 | - |
| 13 Jun 2024 | 20.88 | 21.02 | 20.46 | 20.50 | 20.20 | - |
| 12 Jun 2024 | 20.92 | 21.61 | 20.91 | 21.11 | 20.80 | - |
| 11 Jun 2024 | 21.20 | 21.20 | 20.91 | 20.94 | 20.63 | - |
| 10 Jun 2024 | 21.28 | 21.32 | 21.16 | 21.32 | 21.01 | - |
| 07 Jun 2024 | 21.34 | 21.39 | 21.08 | 21.13 | 20.82 | - |
| 06 Jun 2024 | 21.02 | 21.53 | 21.02 | 21.45 | 21.13 | - |
| 05 Jun 2024 | 21.61 | 21.63 | 21.21 | 21.35 | 21.04 | - |
| 04 Jun 2024 | 21.44 | 21.72 | 21.37 | 21.67 | 21.35 | - |
| 03 Jun 2024 | 21.80 | 21.88 | 21.37 | 21.49 | 21.17 | - |
| 31 May 2024 | 21.29 | 21.61 | 21.24 | 21.60 | 21.28 | - |
| 30 May 2024 | 20.88 | 21.25 | 20.86 | 21.22 | 20.91 | - |
| 29 May 2024 | 21.19 | 21.19 | 20.91 | 20.97 | 20.66 | - |
| 28 May 2024 | 21.57 | 21.57 | 21.28 | 21.28 | 20.97 | - |
| 27 May 2024 | 21.64 | 21.67 | 21.62 | 21.67 | 21.35 | - |
| 24 May 2024 | 21.41 | 21.50 | 21.36 | 21.39 | 21.08 | - |
| 23 May 2024 | 21.95 | 21.97 | 21.32 | 21.32 | 21.01 | - |
| 22 May 2024 | 21.99 | 22.12 | 21.92 | 21.95 | 21.63 | - |
| 21 May 2024 | 22.01 | 22.11 | 21.98 | 22.09 | 21.76 | - |
| 20 May 2024 | 22.33 | 22.35 | 22.01 | 22.01 | 21.69 | - |
| 17 May 2024 | 22.23 | 22.29 | 22.19 | 22.19 | 21.86 | - |
| 16 May 2024 | 22.53 | 22.57 | 22.34 | 22.34 | 22.01 | - |
| 15 May 2024 | 22.57 | 22.82 | 22.49 | 22.49 | 22.16 | - |
| 14 May 2024 | 22.20 | 22.58 | 22.19 | 22.52 | 22.19 | - |
| 13 May 2024 | 22.05 | 22.31 | 22.02 | 22.19 | 21.86 | - |
| 10 May 2024 | 22.48 | 22.49 | 21.96 | 21.99 | 21.67 | - |
| 09 May 2024 | 21.84 | 22.29 | 21.81 | 22.17 | 21.84 | - |
| 08 May 2024 | 21.68 | 21.79 | 21.50 | 21.79 | 21.47 | - |
| 07 May 2024 | 21.78 | 21.86 | 21.68 | 21.74 | 21.42 | - |
| 06 May 2024 | 21.75 | 21.88 | 21.68 | 21.72 | 21.40 | - |
| 03 May 2024 | 21.52 | 22.05 | 21.37 | 21.70 | 21.38 | - |
| 02 May 2024 | 21.53 | 21.63 | 21.32 | 21.44 | 21.12 | - |
| 30 Apr 2024 | 21.79 | 21.90 | 21.45 | 21.49 | 21.17 | - |
| 29 Apr 2024 | 23.36 | 23.53 | 21.86 | 22.27 | 21.94 | - |
| 26 Apr 2024 | 23.44 | 23.56 | 23.40 | 23.47 | 23.12 | - |
| 25 Apr 2024 | 23.62 | 23.62 | 23.16 | 23.43 | 23.09 | - |
| 24 Apr 2024 | 23.71 | 23.71 | 23.44 | 23.70 | 23.35 | - |
| 23 Apr 2024 | 24.02 | 24.07 | 23.74 | 23.76 | 23.41 | - |
| 22 Apr 2024 | 23.66 | 24.05 | 23.64 | 24.05 | 23.70 | - |
| 19 Apr 2024 | 23.39 | 23.63 | 23.28 | 23.56 | 23.21 | - |
| 18 Apr 2024 | 23.28 | 23.55 | 23.26 | 23.40 | 23.06 | - |
| 17 Apr 2024 | 23.27 | 23.57 | 23.25 | 23.40 | 23.06 | - |
| 16 Apr 2024 | 23.45 | 23.54 | 22.99 | 23.26 | 22.92 | - |
| 15 Apr 2024 | 23.92 | 24.19 | 23.49 | 23.49 | 23.14 | - |
| 12 Apr 2024 | 24.55 | 24.67 | 23.83 | 23.90 | 23.55 | - |
| 11 Apr 2024 | 24.48 | 24.63 | 24.38 | 24.51 | 24.15 | - |
| 10 Apr 2024 | 25.37 | 25.40 | 24.49 | 24.49 | 24.13 | - |
| 09 Apr 2024 | 25.11 | 25.26 | 25.05 | 25.14 | 24.77 | - |
| 08 Apr 2024 | 24.93 | 25.28 | 24.93 | 25.20 | 24.83 | - |
| 05 Apr 2024 | 25.16 | 25.16 | 24.83 | 25.12 | 24.75 | - |
| 04 Apr 2024 | 25.38 | 25.68 | 25.38 | 25.40 | 25.03 | - |
| 03 Apr 2024 | 25.26 | 25.55 | 25.26 | 25.31 | 24.94 | - |
| 02 Apr 2024 | 25.73 | 25.74 | 25.26 | 25.31 | 24.94 | - |
| 28 Mar 2024 | 25.50 | 26.00 | 25.50 | 26.00 | 25.62 | 40 |
| 27 Mar 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 24.93 | - |
| 27 Mar 2024 | 0.31 Dividend | |||||
| 26 Mar 2024 | 25.20 | 25.30 | 25.10 | 25.10 | 24.43 | - |
| 25 Mar 2024 | 25.30 | 25.40 | 25.20 | 25.20 | 24.52 | - |
| 22 Mar 2024 | 25.60 | 25.70 | 25.30 | 25.30 | 24.62 | - |
| 21 Mar 2024 | 25.00 | 25.70 | 25.00 | 25.60 | 24.91 | - |
| 20 Mar 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.52 | - |
| 19 Mar 2024 | 24.70 | 25.00 | 24.60 | 24.80 | 24.13 | - |
| 18 Mar 2024 | 24.70 | 24.70 | 24.50 | 24.70 | 24.04 | - |
| 15 Mar 2024 | 24.60 | 24.80 | 24.60 | 24.70 | 24.04 | - |
| 14 Mar 2024 | 25.40 | 25.50 | 24.70 | 24.70 | 24.04 | - |
| 13 Mar 2024 | 25.50 | 25.70 | 25.40 | 25.40 | 24.72 | - |
| 12 Mar 2024 | 25.90 | 25.90 | 25.40 | 25.40 | 24.72 | - |
| 11 Mar 2024 | 25.50 | 25.90 | 25.50 | 25.90 | 25.20 | - |
| 08 Mar 2024 | 25.50 | 25.90 | 25.50 | 25.70 | 25.01 | - |
| 07 Mar 2024 | 25.50 | 25.90 | 25.40 | 25.50 | 24.81 | - |
| 06 Mar 2024 | 25.40 | 25.60 | 25.40 | 25.50 | 24.81 | - |
| 05 Mar 2024 | 25.50 | 25.70 | 25.40 | 25.40 | 24.72 | - |
| 04 Mar 2024 | 25.30 | 25.80 | 25.20 | 25.50 | 24.81 | - |
| 01 Mar 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.52 | - |
| 29 Feb 2024 | 24.90 | 25.40 | 24.80 | 25.40 | 24.72 | - |
| 28 Feb 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.23 | - |
| 27 Feb 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.23 | - |
| 26 Feb 2024 | 24.90 | 24.90 | 24.50 | 24.60 | 23.94 | - |
| 23 Feb 2024 | 25.00 | 25.10 | 24.90 | 24.90 | 24.23 | - |
| 22 Feb 2024 | 25.00 | 25.20 | 24.90 | 25.00 | 24.33 | - |
| 21 Feb 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.23 | - |
| 20 Feb 2024 | 25.20 | 25.20 | 24.80 | 25.00 | 24.33 | - |
| 19 Feb 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 24.52 | - |
| 16 Feb 2024 | 25.40 | 25.40 | 25.10 | 25.30 | 24.62 | - |
| 15 Feb 2024 | 24.90 | 25.40 | 24.90 | 25.30 | 24.62 | - |
| 14 Feb 2024 | 24.50 | 24.90 | 24.50 | 24.80 | 24.13 | - |
| 13 Feb 2024 | 26.00 | 26.00 | 24.50 | 24.50 | 23.84 | - |
| 12 Feb 2024 | 25.10 | 26.30 | 25.10 | 26.10 | 25.40 | - |
| 09 Feb 2024 | 24.80 | 25.00 | 24.70 | 25.00 | 24.33 | - |
| *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.