Dark

FRXD
FRK EUROPEAN QUALITY DIVIDEND UCITS ETF
stock LSE

Inactive

Aug 2, 2024

27.23EUR-1.555%(-0.43)2,966

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	27.4700	27.4700	27.2300	27.2300	-1.555%	2,966	0.000%
2024-08-01	27.8200	27.8200	27.8000	27.6600	-0.072%	1,644	-1.555%
2024-07-29	27.7400	27.7400	27.7400	27.6800	+0.254%	21	-1.626%
2024-07-26	27.5000	27.5000	27.5000	27.6100	+0.473%	431	-1.376%
2024-07-25	27.2200	27.2700	27.2200	27.4800	+0.329%	377	-0.910%
2024-07-24	27.3300	27.3600	27.3300	27.3900	-0.219%	2,356	-0.584%
2024-07-23	27.5200	27.5300	27.4300	27.4500	+0.402%	483	-0.801%
2024-07-19	27.5200	27.5200	27.3400	27.3400	-0.798%	4,410	-0.402%
2024-07-18	27.5200	27.5300	27.5200	27.5600	+0.474%	800	-1.197%
2024-07-17	27.3600	27.3600	27.3600	27.4300	-0.327%	148	-0.729%
2024-07-15	27.8400	27.8400	27.5200	27.5200	-0.109%	51	-1.054%
2024-07-10	27.4500	27.4800	27.4500	27.5500	+0.879%	2,764	-1.162%
2024-07-09	27.5300	27.5300	27.5300	27.3100	-0.582%	1	-0.293%
2024-07-08	27.5700	27.5700	27.5700	27.4700	-0.182%	1,880	-0.874%
2024-07-05	27.6700	27.7400	27.6700	27.5200	+0.769%	1,160	-1.054%
2024-07-02	27.5800	27.5800	27.5800	27.3100	-0.943%	1,237	-0.293%
2024-07-01	27.6200	27.6200	27.6200	27.5700	+1.100%	400	-1.233%
2024-06-28	27.4300	27.4500	27.3000	27.2700	-0.073%	1,013	-0.147%
2024-06-27	27.4800	27.4800	27.2900	27.2900	-0.329%	355	-0.220%
2024-06-26	27.3800	27.3800	27.3800	27.3800	-0.109%	7,085	-0.548%
2024-06-19	27.4100	27.4100	27.4100	27.4100	+0.183%	402	-0.657%
2024-06-18	27.3400	27.3600	27.3400	27.3600	+1.146%	800	-0.475%
2024-06-14	26.9500	27.0000	26.9500	27.0500	-1.277%	2,155	+0.665%
2024-06-12	27.3900	27.3900	27.3900	27.4000	-2.664%	78	-0.620%
2024-06-10	28.0300	28.0300	28.0300	28.1500	+0.071%	40	-3.268%
2024-06-05	28.2100	28.2700	28.0700	28.1300	-0.036%	4,069	-3.199%
2024-06-04	28.0900	28.1500	28.0500	28.1400	-0.530%	866	-3.234%
2024-06-03	28.5000	28.5000	28.1500	28.2900	+0.640%	4,062	-3.747%
2024-05-31	28.1400	28.1400	28.1400	28.1100	+1.297%	8	-3.131%
2024-05-29	28.0700	28.0700	27.8000	27.7500	-0.716%	718	-1.874%
2024-05-28	28.1100	28.1200	27.9800	27.9500	+0.072%	444	-2.576%
2024-05-24	27.8000	28.0000	27.8000	27.9300	+0.108%	477	-2.506%
2024-05-23	28.0100	28.0100	27.9200	27.9000	-0.250%	835	-2.401%
2024-05-22	28.0200	28.0200	27.8800	27.9700	-0.214%	1,287	-2.646%
2024-05-21	28.0500	28.0600	28.0200	28.0300	-0.497%	1,398	-2.854%
2024-05-20	29.3500	29.3500	28.1600	28.1700	+0.823%	36	-3.337%
2024-05-15	28.0300	28.0300	27.9100	27.9400	+0.359%	2,715	-2.541%
2024-05-14	27.8200	27.8800	27.8200	27.8400	-0.108%	233	-2.191%
2024-05-13	28.9000	28.9000	27.8700	27.8700	+0.072%	130	-2.296%
2024-05-10	27.9100	27.9300	27.8500	27.8500	+1.016%	1,108	-2.226%
2024-05-09	27.5700	27.5700	27.5700	27.5700	+0.073%	328	-1.233%
2024-05-08	27.7300	27.7300	27.4600	27.5500	+0.401%	501	-1.162%
2024-05-07	27.3700	27.3700	27.3700	27.4400	+1.554%	300	-0.765%
2024-05-02	27.0500	27.0500	27.0500	27.0200	+0.074%	698	+0.777%
2024-05-01	27.1500	27.1500	27.0000	27.0000	+0.074%	38	+0.852%
2024-04-30	27.1500	27.1500	26.9300	26.9800	-0.590%	934	+0.927%
2024-04-29	27.0700	27.1300	27.0700	27.1400	+0.705%	1,810	+0.332%
2024-04-26	26.7700	26.8400	26.7700	26.9500	+0.710%	40	+1.039%
2024-04-25	26.7000	26.7000	26.6900	26.7600	-0.149%	1,422	+1.756%
2024-04-24	26.9700	26.9700	26.8200	26.8000	-0.335%	134	+1.604%
2024-04-23	26.7900	26.7900	26.7900	26.8900	+0.787%	20	+1.264%
2024-04-22	26.6600	26.6600	26.6100	26.6800	+0.679%	765	+2.061%
2024-04-19	26.5000	26.5000	26.5000	26.5000	+0.455%	325	+2.755%
2024-04-18	26.3900	26.3900	26.3600	26.3800	-1.069%	837	+3.222%
2024-04-15	26.5900	26.6650	26.5600	26.6650	+0.113%	206	+2.119%
2024-04-12	26.6900	26.7150	26.6350	26.6350	+0.757%	403	+2.234%
2024-04-11	26.4750	26.4850	26.4350	26.4350	+0.038%	829	+3.007%
2024-04-10	26.4250	26.4250	26.4250	26.4250	+0.142%	408	+3.046%
2024-04-09	26.5250	26.5250	26.5250	26.3875	-0.528%	69	+3.193%
2024-04-08	26.5600	26.5600	26.5100	26.5275	-0.450%	440	+2.648%
2024-04-03	26.5450	26.6750	26.5450	26.6475	+0.169%	840	+2.186%
2024-04-02	26.8300	26.8300	26.5950	26.6025	-0.113%	767	+2.359%
2024-03-27	26.5300	26.6650	26.5300	26.6325	+1.274%	856	+2.243%
2024-03-21	26.3200	26.3600	26.3000	26.2975	+0.410%	606	+3.546%
2024-03-19	26.1300	26.1300	26.1300	26.1900	+0.634%	400	+3.971%
2024-03-18	26.0050	26.0050	26.0050	26.0250	+16.756%	50	+4.630%
2024-03-15	22.0650	22.3200	22.0650	22.2900	-14.063%	268	+22.162%
2024-03-14	26.0100	26.0100	26.0100	25.9375	+16.390%	1	+4.983%
2024-03-13	22.3700	22.3700	22.3200	22.2850	-0.469%	489	+22.190%
2024-03-11	22.3900	22.3900	22.3900	22.3900	+1.129%	171	+21.617%
2024-03-08	22.2500	22.2500	22.1400	22.1400	-15.124%	5,427	+22.990%
2024-03-07	26.0850	26.0850	26.0850	26.0850	+0.637%	13	+4.389%
2024-03-06	25.9200	25.9200	25.9200	25.9200	+17.100%	44	+5.054%
2024-03-05	22.1600	22.1600	22.1350	22.1350	-14.446%	1,788	+23.018%
2024-03-04	25.8300	25.8300	25.8300	25.8725	+16.229%	500	+5.247%
2024-03-01	22.2050	22.2600	22.2050	22.2600	+0.519%	631	+22.327%
2024-02-29	21.9750	22.1450	21.9750	22.1450	-14.250%	146	+22.962%
2024-02-28	25.9000	25.9000	25.8250	25.8250	+16.618%	396	+5.440%
2024-02-27	21.9900	22.0900	21.9900	22.1450	-0.248%	1,930	+22.962%
2024-02-26	22.2000	22.2000	22.2000	22.2000	-0.023%	2,781	+22.658%
2024-02-23	22.2050	22.2050	22.2050	22.2050	-13.934%	1,232	+22.630%
2024-02-22	25.9800	25.9800	25.8000	25.8000	+16.742%	156	+5.543%
2024-02-21	22.0550	22.1300	21.9800	22.1000	-0.293%	1,503	+23.213%
2024-02-20	22.1500	22.1650	22.1500	22.1650	+0.340%	3,358	+22.851%
2024-02-15	22.0900	22.0900	22.0900	22.0900	+0.478%	1,013	+23.268%
2024-02-14	21.9850	21.9850	21.9850	21.9850	-14.247%	23	+23.857%
2024-02-13	25.7900	25.7900	25.7900	25.6375	+17.120%	120	+6.212%
2024-02-09	21.8900	21.8900	21.8900	21.8900	-1.062%	1,202	+24.395%
2024-02-07	22.1200	22.1250	22.1200	22.1250	-14.773%	2,877	+23.073%
2024-02-06	26.2700	26.2700	25.8600	25.9600	+16.517%	3,398	+4.892%
2024-02-05	22.3950	22.3950	22.2800	22.2800	-14.669%	277	+22.217%
2024-02-02	26.1300	26.1300	26.1100	26.1100	+17.033%	535	+4.290%
2024-02-01	22.3100	22.3100	22.3100	22.3100	-0.965%	4,470	+22.053%
2024-01-31	22.2550	22.2550	22.2550	22.5275	-0.398%	241	+20.874%
2024-01-30	22.6050	22.6050	22.5650	22.6175	+0.522%	1,496	+20.394%
2024-01-29	22.7400	22.7400	22.7400	22.5000	+0.301%	49	+21.022%
2024-01-25	22.4450	22.4650	22.3550	22.4325	-15.205%	1,302	+21.386%
2024-01-24	26.3950	26.4550	26.3950	26.4550	+17.499%	1,496	+2.930%
2024-01-23	22.5000	22.5150	22.5000	22.5150	-14.481%	728	+20.942%
2024-01-22	26.4200	26.4200	26.4200	26.3275	-0.331%	8	+3.428%
2024-01-18	26.4150	26.4150	26.4150	26.4150	+16.881%	9	+3.085%
2024-01-17	22.6000	22.6000	22.6000	22.6000	-1.224%	399	+20.487%
2024-01-16	22.8550	22.8800	22.8550	22.8800	-0.055%	2,562	+19.012%
2024-01-15	22.9050	22.9250	22.9000	22.8925	-13.711%	1,792	+18.947%
2024-01-12	26.5300	26.5300	26.5300	26.5300	+16.847%	374	+2.639%
2024-01-11	22.9000	22.9000	22.7050	22.7050	-0.591%	59	+19.930%
2024-01-09	22.8900	22.8900	22.8900	22.8400	-0.066%	134	+19.221%
2024-01-08	22.9000	22.9000	22.8750	22.8550	-0.262%	246	+19.142%
2024-01-05	22.9800	23.1450	22.9100	22.9150	-1.122%	5,585	+18.830%
2024-01-04	22.9050	23.1750	22.9050	23.1750	+1.467%	2,305	+17.497%
2024-01-03	22.8400	22.8450	22.8400	22.8400	+0.197%	1,493	+19.221%
2024-01-02	22.7950	22.7950	22.7950	22.7950	+0.176%	1,246	+19.456%
2023-12-28	22.4700	22.7550	22.4700	22.7550	0.000%	112	+19.666%
2023-12-27	22.7550	22.7550	22.7550	22.7550	+0.954%	267	+19.666%
2023-12-22	22.5750	22.5750	22.5750	22.5400	-0.508%	58	+20.807%
2023-12-21	22.6550	22.6550	22.6550	22.6550	+1.706%	438	+20.194%
2023-12-20	22.2750	22.2750	22.2750	22.2750	-0.090%	45	+22.245%
2023-12-19	22.2750	22.2950	22.2750	22.2950	-0.402%	115	+22.135%
2023-12-15	22.3850	22.3850	22.3850	22.3850	-12.967%	82	+21.644%
2023-12-14	25.9350	25.9350	25.7150	25.7200	+1.101%	1,319	+5.871%
2023-12-13	25.4400	25.4400	25.4400	25.4400	+14.299%	4	+7.036%
2023-12-11	22.2900	22.2900	22.2900	22.2575	-0.813%	632	+22.341%
2023-12-08	22.4650	22.4650	22.2350	22.4400	+0.718%	10,740	+21.346%
2023-12-07	22.2550	22.3250	22.2550	22.2800	+0.507%	4,080	+22.217%
2023-12-05	22.0200	22.2000	22.0200	22.1675	+0.056%	14	+22.837%
2023-12-04	22.1550	22.1550	22.1550	22.1550	-0.472%	156	+22.907%
2023-12-01	22.2600	22.2600	22.2600	22.2600	+0.451%	211	+22.327%
2023-11-28	22.1400	22.1600	22.1400	22.1600	-13.217%	993	+22.879%
2023-11-27	25.3050	25.3050	25.3050	25.5350	+0.512%	9	+6.638%
2023-11-24	25.4050	25.4050	25.4050	25.4050	+14.838%	47	+7.184%
2023-11-23	22.2450	22.2450	22.1150	22.1225	-12.343%	1,138	+23.087%
2023-11-22	25.4350	25.4350	25.2100	25.2375	+14.404%	18,143	+7.895%
2023-11-20	22.0700	22.0700	22.0600	22.0600	+0.057%	31,336	+23.436%
2023-11-17	21.9700	21.9700	21.9700	22.0475	-11.491%	15,774	+23.506%
2023-11-16	24.9100	24.9100	24.9100	24.9100	+13.796%	374	+9.314%
2023-11-15	21.8800	21.8900	21.8550	21.8900	+1.956%	1,017	+24.395%
2023-11-14	21.4700	21.4700	21.4700	21.4700	-0.786%	219	+26.828%
2023-11-13	21.6400	21.6400	21.6400	21.6400	+0.394%	93	+25.832%
2023-11-10	21.5550	21.5550	21.5550	21.5550	+0.572%	385	+26.328%
2023-11-08	21.3350	21.4950	21.3350	21.4325	+0.316%	617	+27.050%
2023-11-07	21.3650	21.3650	21.3650	21.3650	-0.327%	1,211	+27.451%
2023-11-03	21.4750	21.4750	21.4350	21.4350	-0.093%	91	+27.035%
2023-11-01	21.2000	21.4550	21.2000	21.4550	-12.232%	363	+26.917%
2023-10-30	24.4450	24.4450	24.4450	24.4450	+14.658%	12	+11.393%
2023-10-27	21.3200	21.3200	21.3200	21.3200	-12.997%	40	+27.720%
2023-10-26	24.4600	24.5050	24.4600	24.5050	+15.453%	1,205	+11.120%
2023-10-24	21.1850	21.1850	21.1850	21.2250	-12.293%	1,281	+28.292%
2023-10-23	24.8200	24.8200	24.1550	24.2000	-2.498%	63	+12.521%
2023-10-18	24.8600	24.8600	24.8200	24.8200	-0.621%	297	+9.710%
2023-10-17	24.9750	24.9750	24.9750	24.9750	+15.545%	228	+9.029%
2023-10-16	21.6150	21.6150	21.6150	21.6150	+0.162%	335	+25.977%
2023-10-13	21.5400	21.5800	21.5400	21.5800	+0.489%	4,627	+26.182%
2023-10-09	21.0750	21.4800	21.0750	21.4750	+0.822%	2,117	+26.799%
2023-10-06	21.3000	21.3000	21.3000	21.3000	-12.615%	92	+27.840%
2023-10-05	24.3750	24.3750	24.3750	24.3750	-0.021%	2	+11.713%
2023-10-03	24.3800	24.3800	24.3800	24.3800	-2.519%	1	+11.690%
2023-09-29	25.0100	25.1150	25.0100	25.0100	+16.924%	1,423	+8.876%
2023-09-27	21.3900	21.3900	21.3900	21.3900	-14.815%	692	+27.302%
2023-09-25	25.1100	25.1100	25.1100	25.1100	+14.762%	1	+8.443%
2023-09-22	21.9750	21.9750	21.8850	21.8800	0.000%	107	+24.452%
2023-09-21	21.8800	21.8800	21.8800	21.8800	-12.933%	403	+24.452%
2023-09-19	25.1300	25.1300	25.1300	25.1300	+15.753%	20	+8.357%
2023-09-18	21.7100	21.7100	21.7100	21.7100	-14.283%	70	+25.426%
2023-09-15	25.4300	25.4300	25.4300	25.3275	+16.690%	374	+7.512%
2023-09-14	21.4850	21.6950	21.4000	21.7050	-13.032%	32,130	+25.455%
2023-09-13	25.0300	25.0300	25.0300	24.9575	+15.251%	23	+9.105%
2023-09-11	21.6750	21.7700	21.6750	21.6550	-13.691%	1,477	+25.745%
2023-09-08	25.0900	25.0900	25.0900	25.0900	+16.888%	261	+8.529%
2023-09-07	21.4650	21.4650	21.4650	21.4650	-13.882%	1,149	+26.858%
2023-08-30	24.9250	24.9250	24.9250	24.9250	+15.769%	43	+9.248%
2023-08-25	21.5300	21.5300	21.5300	21.5300	+1.151%	325	+26.475%
2023-08-23	21.1900	21.2850	21.1900	21.2850	-13.878%	1,935	+27.930%
2023-08-22	24.7150	24.7150	24.7150	24.7150	+0.223%	365	+10.176%
2023-08-17	24.6900	24.6900	24.6600	24.6600	+16.678%	105	+10.422%
2023-08-16	21.1350	21.1350	21.1350	21.1350	-14.537%	854	+28.838%
2023-08-15	24.7300	24.7300	24.7300	24.7300	+15.480%	10	+10.109%
2023-08-14	21.4150	21.4150	21.4150	21.4150	-13.754%	421	+27.154%
2023-08-11	25.1300	25.1300	24.8300	24.8300	+14.240%	1,212	+9.666%
2023-08-10	21.6850	21.7350	21.6850	21.7350	-12.553%	1,425	+25.282%
2023-08-09	24.8250	24.8550	24.8250	24.8550	+16.226%	442	+9.555%
2023-08-07	21.3850	21.3850	21.3850	21.3850	+0.564%	457	+27.332%
2023-08-03	21.2650	21.2650	21.2650	21.2650	-14.495%	388	+28.051%
2023-08-02	24.9600	24.9600	24.8700	24.8700	+14.319%	13	+9.489%
2023-07-25	21.7550	21.7550	21.7550	21.7550	-1.114%	601	+25.167%
2023-07-24	22.0000	22.0000	22.0000	22.0000	-12.975%	745	+23.773%
2023-07-21	24.9800	25.2800	24.9800	25.2800	+0.657%	211	+7.714%
2023-07-20	25.1150	25.1150	25.1150	25.1150	+16.327%	360	+8.421%
2023-07-19	21.5200	21.5900	21.5200	21.5900	+1.840%	6,416	+26.123%
2023-07-17	21.2000	21.2000	21.2000	21.2000	+0.450%	1,542	+28.443%
2023-07-12	21.1050	21.1050	21.1050	21.1050	+2.179%	39	+29.022%
2023-07-11	20.6700	20.6700	20.6550	20.6550	+0.243%	580	+31.832%
2023-07-07	20.6150	20.6650	20.6150	20.6050	+0.097%	2,464	+32.152%
2023-07-06	20.5100	20.5100	20.5100	20.5850	-16.778%	831	+32.281%
2023-07-04	24.7050	24.7050	24.7050	24.7350	+1.612%	388	+10.087%
2023-06-22	24.3100	24.3100	24.3100	24.3425	+13.843%	374	+11.862%
2023-06-16	21.4650	21.4650	21.4650	21.3825	-14.092%	7	+27.347%
2023-06-13	24.9350	24.9350	24.9150	24.8900	+13.575%	1,122	+9.401%
2023-06-08	22.0100	22.0100	22.0100	21.9150	-0.578%	624	+24.253%
2023-06-02	22.0050	22.0050	22.0050	22.0425	-12.295%	374	+23.534%
2023-05-31	25.1250	25.1250	25.1250	25.1325	+14.551%	374	+8.346%
2023-05-25	22.0050	22.0050	21.9350	21.9400	-1.747%	5,546	+24.111%
2023-05-22	22.3450	22.3450	22.3450	22.3300	-13.357%	882	+21.944%
2023-05-15	25.7800	25.7800	25.7800	25.7725	+15.249%	9	+5.655%
2023-05-10	22.4150	22.4150	22.4150	22.3625	-0.732%	1,509	+21.766%
2023-05-05	22.5550	22.5550	22.5550	22.5275	-11.795%	791	+20.874%
2023-05-02	25.7050	25.7500	25.7050	25.5400	-0.854%	37	+6.617%
2023-04-26	25.7600	25.7600	25.7550	25.7600	+13.057%	480	+5.707%
2023-04-18	22.8100	22.8100	22.8100	22.7850	+0.485%	730	+19.508%
2023-04-12	22.6650	22.6650	22.6650	22.6750	+2.359%	621	+20.088%
2023-03-31	22.1600	22.1600	22.1600	22.1525	-11.593%	1,778	+22.921%
2023-03-30	25.1450	25.1450	25.1450	25.0575	+0.612%	1	+8.670%
2023-03-29	24.8650	24.8650	24.8650	24.9050	+14.836%	50	+9.335%
2023-03-28	21.7350	21.7350	21.7350	21.6875	-0.150%	1,799	+25.556%
2023-03-27	21.9100	21.9100	21.9100	21.7200	-11.537%	208	+25.368%
2023-03-20	24.1500	24.1500	24.0000	24.5525	+15.732%	2	+10.905%
2023-03-17	21.7250	21.7250	21.7250	21.2150	-12.991%	2,092	+28.353%
2023-03-16	24.3850	24.3850	24.3850	24.3825	+10.804%	100	+11.678%
2023-03-14	21.6800	21.6800	21.6800	22.0050	-1.146%	1,139	+23.745%
2023-03-10	22.3850	22.3850	22.3850	22.2600	-1.971%	663	+22.327%
2023-03-09	22.7450	22.7450	22.7450	22.7075	-11.567%	161	+19.916%
2023-03-08	25.6100	25.6350	25.6000	25.6775	-0.533%	478	+6.046%
2023-03-03	25.8700	25.8700	25.8400	25.8150	+14.810%	21	+5.481%
2023-02-28	22.5500	22.5500	22.5500	22.4850	-0.860%	2,217	+21.103%
2023-02-27	22.7900	22.7900	22.7900	22.6800	-12.229%	542	+20.062%
2023-02-21	25.8600	25.8600	25.8600	25.8400	+12.458%	40	+5.379%
2023-02-20	22.9850	23.0150	22.9350	22.9775	+0.404%	1,631	+18.507%
2023-02-16	22.8900	22.9050	22.8800	22.8850	-0.022%	14,884	+18.986%
2023-02-15	22.9100	22.9100	22.9100	22.8900	+0.726%	1,324	+18.960%
2023-02-14	22.7550	22.7550	22.7550	22.7250	-10.576%	573	+19.824%
2023-02-06	25.4000	25.4300	25.4000	25.4125	+12.569%	2,132	+7.152%
2023-02-01	22.5900	22.5900	22.5900	22.5750	+0.602%	96	+20.620%
2023-01-27	22.4600	22.4600	22.4600	22.4400	-0.598%	2,550	+21.346%
2023-01-26	22.6450	22.6450	22.5750	22.5750	-0.704%	2,141	+20.620%
2023-01-24	22.7350	22.7350	22.7350	22.7350	+1.462%	1,008	+19.771%
2023-01-20	22.4800	22.5200	22.4800	22.4075	-0.400%	31,132	+21.522%
2023-01-18	22.5750	22.5750	22.5450	22.4975	-12.111%	1,567	+21.036%
2023-01-16	25.6450	25.6450	25.6450	25.5975	+12.864%	1,600	+6.378%
2023-01-13	22.7750	22.8000	22.7700	22.6800	+0.733%	28,716	+20.062%
2023-01-10	22.4800	22.4800	22.4800	22.5150	+5.075%	300	+20.942%
2022-12-12	21.3800	21.3800	21.3800	21.4275	-1.562%	3,965	+27.080%
2022-12-06	21.8650	21.9550	21.8650	21.7675	-0.491%	1,003	+25.095%
2022-12-02	21.9600	21.9600	21.9600	21.8750	-14.684%	66	+24.480%
2022-12-01	25.6350	25.6800	25.6350	25.6400	+17.144%	5	+6.201%
2022-11-28	21.8850	21.8850	21.8650	21.8875	-13.820%	1,271	+24.409%
2022-11-22	25.4050	25.4050	25.4050	25.3975	+16.342%	522	+7.215%
2022-11-21	21.8350	21.8350	21.8350	21.8300	+0.264%	1,064	+24.737%
2022-11-18	21.8000	21.8000	21.8000	21.7725	-0.206%	822	+25.066%
2022-11-14	21.6850	21.6850	21.6800	21.8175	+2.852%	1,725	+24.808%
2022-11-07	21.2600	21.2600	21.2600	21.2125	-12.282%	977	+28.368%
2022-10-31	24.1550	24.1550	24.1550	24.1825	+18.093%	967	+12.602%
2022-10-24	20.1900	20.1900	20.1900	20.4775	-9.582%	611	+32.975%
2022-10-12	22.7000	22.7000	22.7000	22.6475	+13.533%	35	+20.234%
2022-10-11	20.0250	20.0250	20.0250	19.9480	-2.120%	1,106	+36.505%
2022-10-05	20.4500	20.4500	20.4500	20.3800	+1.798%	2,327	+33.611%
2022-10-03	19.9700	19.9700	19.9700	20.0200	-0.057%	581	+36.014%
2022-09-29	20.0150	20.0150	19.9640	20.0315	-2.285%	1,042	+35.936%
2022-09-28	20.5300	20.5450	20.5300	20.5000	-0.170%	72	+32.829%
2022-09-26	20.7250	20.7250	20.7250	20.5350	-1.036%	50	+32.603%
2022-09-22	20.9550	20.9550	20.9550	20.7500	-1.717%	7	+31.229%
2022-09-14	21.3850	21.3850	21.3850	21.1125	-0.012%	159	+28.976%
2022-09-07	21.1250	21.1250	21.1250	21.1150	+0.608%	96	+28.960%
2022-09-06	21.0950	21.0950	21.0500	20.9875	+0.914%	1,662	+29.744%
2022-09-01	21.0000	21.0000	21.0000	20.7975	-2.106%	265	+30.929%
2022-08-30	21.2700	21.2700	21.2700	21.2450	-0.701%	51	+28.171%
2022-08-25	21.3900	21.3900	21.3750	21.3950	-16.311%	3,708	+27.273%
2022-08-18	25.5000	25.5000	25.5000	25.5650	+0.521%	800	+6.513%
2022-08-12	25.4900	25.4900	25.4900	25.4325	+1.375%	250	+7.068%
2022-08-05	25.1300	25.1300	25.1300	25.0875	+19.692%	200	+8.540%
2022-07-27	20.9900	20.9900	20.9900	20.9600	-14.926%	2,710	+29.914%
2022-07-20	24.7650	24.7700	24.7650	24.6375	+17.168%	1,439	+10.523%
2022-07-13	21.0750	21.0750	21.0750	21.0275	-14.470%	1,248	+29.497%
2022-07-06	24.9050	24.9050	24.6300	24.5850	+16.365%	411	+10.759%
2022-07-05	21.3300	21.3300	21.3300	21.1275	-2.862%	3,033	+28.884%
2022-06-28	21.7400	21.7400	21.7400	21.7500	-11.934%	644	+25.195%
2022-06-14	25.0050	25.0050	24.7950	24.6975	-8.145%	280	+10.254%
2022-06-08	26.9350	26.9350	26.9350	26.8875	-1.012%	200	+1.274%
2022-06-06	27.0800	27.2200	27.0800	27.1625	+19.738%	895	+0.249%
2022-05-18	22.7300	22.7300	22.7300	22.6850	+0.287%	1,092	+20.035%
2022-05-16	22.6650	22.6650	22.6650	22.6200	-14.456%	1,344	+20.380%
2022-05-13	26.2900	26.3800	26.2900	26.4425	+19.084%	541	+2.978%
2022-05-10	22.1700	22.1750	22.1700	22.2050	-1.824%	7,012	+22.630%
2022-05-05	22.8900	22.8900	22.6300	22.6175	-15.904%	20,767	+20.394%
2022-04-27	26.9100	26.9100	26.9100	26.8950	+1.014%	100	+1.246%
2022-04-25	26.6400	26.6400	26.6400	26.6250	-1.270%	1	+2.272%
2022-04-22	27.0250	27.0250	27.0250	26.9675	-1.164%	32	+0.973%
2022-04-20	27.1550	27.1550	27.1550	27.2850	+20.877%	200	-0.202%
2022-04-19	22.5950	22.5950	22.5950	22.5725	-17.573%	3	+20.634%
2022-04-14	27.3800	27.3800	27.3800	27.3850	+1.869%	170	-0.566%
2022-04-07	26.9400	26.9400	26.9400	26.8825	+0.168%	939	+1.293%
2022-04-06	26.7750	26.7750	26.7750	26.8375	-0.408%	343	+1.463%
2022-04-05	26.9600	26.9600	26.9600	26.9475	+19.700%	180	+1.048%
2022-03-31	22.6900	22.7050	22.6900	22.5125	-14.165%	6,000	+20.955%
2022-03-22	26.0550	26.0550	26.0550	26.2275	+5.639%	0	+3.822%
2022-03-10	24.8250	24.8250	24.8250	24.8275	-0.967%	1,146	+9.677%
2022-03-09	25.0850	25.0850	24.7950	25.0700	+2.129%	15,468	+8.616%
2022-03-07	23.9550	23.9550	23.9550	24.5475	+17.522%	7	+10.928%
2022-03-03	21.1500	21.1500	21.1450	20.8875	-3.844%	3,371	+30.365%
2022-02-22	21.8400	21.8400	21.7650	21.7225	-17.966%	3,118	+25.354%
2022-02-18	26.5800	26.5850	26.5800	26.4800	+18.851%	1,079	+2.832%
2022-02-16	22.2950	22.2950	22.2600	22.2800	-15.710%	3,325	+22.217%
2022-02-08	26.4850	26.4850	26.4650	26.4325	+0.237%	420	+3.017%
2022-02-07	26.1150	26.1150	26.1150	26.3700	-1.476%	771	+3.261%
2022-01-28	26.9000	26.9000	26.9000	26.7650	+19.380%	28	+1.737%
2022-01-21	22.4350	22.4350	22.4350	22.4200	+0.923%	650	+21.454%
2022-01-11	22.2300	22.2300	22.2300	22.2150	+0.623%	10	+22.575%
2022-01-06	22.1050	22.1050	22.1050	22.0775	-13.844%	1,844	+23.338%
2021-12-17	25.5550	25.5550	25.5550	25.6250	+0.856%	2,049	+6.263%
2021-12-15	25.3750	25.3750	25.3650	25.4075	+17.846%	2,112	+7.173%
2021-12-02	21.5600	21.5600	21.5600	21.5600	-0.058%	1,401	+26.299%
2021-11-30	21.3950	21.5900	21.3950	21.5725	+0.384%	2,762	+26.226%
2021-11-26	21.5250	21.5250	21.5250	21.4900	-3.034%	2,697	+26.710%
2021-11-08	22.1950	22.1950	22.1950	22.1625	-14.472%	620	+22.865%
2021-11-01	25.9900	26.0150	25.9350	25.9125	+19.056%	103	+5.084%
2021-09-30	21.9000	21.9000	21.9000	21.7650	-13.682%	610	+25.109%
2021-09-20	25.5100	25.5100	25.5100	25.2150	-4.858%	4,923	+7.991%
2021-08-06	26.4200	26.4200	26.4200	26.5025	+0.038%	770	+2.745%
2021-08-05	26.4500	26.4500	26.4500	26.4925	+0.218%	1,520	+2.784%
2021-08-04	26.4500	26.4500	26.4500	26.4350	+1.371%	1,520	+3.007%
2021-07-12	25.9250	26.0500	25.9250	26.0775	+0.958%	5,199	+4.420%
2021-06-22	25.7450	25.7450	25.7450	25.8300	+0.165%	30	+5.420%
2021-06-21	25.4350	25.6350	25.4350	25.7875	-0.693%	2,066	+5.594%
2021-06-15	25.9600	25.9600	25.9600	25.9675	-0.991%	2,025	+4.862%
2021-06-10	26.2500	26.2500	26.2500	26.2275	+0.057%	20	+3.822%
2021-06-07	26.1750	26.1750	26.1750	26.2125	+0.837%	1	+3.882%
2021-06-01	26.0750	26.0750	26.0750	25.9950	-0.240%	511	+4.751%
2021-05-21	25.9000	25.9000	25.9000	26.0575	+1.638%	610	+4.500%
2021-05-13	25.6750	25.6750	25.6750	25.6375	-1.536%	299	+6.212%
2021-05-10	25.9150	25.9150	25.9150	26.0375	+1.789%	300	+4.580%
2021-05-05	25.5800	25.5800	25.5800	25.5800	-0.146%	1,487	+6.450%
2021-04-19	25.5450	25.5450	25.5450	25.6175	+0.490%	2,057	+6.295%
2021-04-16	25.4450	25.4450	25.4450	25.4925	+1.040%	1,295	+6.816%
2021-04-12	25.2500	25.2500	25.2500	25.2300	-0.728%	93	+7.927%
2021-04-08	25.4050	25.4050	25.4050	25.4150	+0.197%	2,069	+7.141%
2021-04-07	25.3550	25.3550	25.3550	25.3650	+2.838%	1,332	+7.353%
2021-03-24	24.6150	24.6150	24.6150	24.6650	+1.711%	18	+10.399%
2021-03-03	24.2500	24.2500	24.2500	24.2500	+1.752%	7,583	+12.289%
2021-02-03	23.9600	23.9600	23.9600	23.8325	+0.421%	570	+14.256%
2021-01-25	23.9550	23.9550	23.9550	23.7325	-0.763%	2,206	+14.737%
2021-01-22	23.8750	23.8750	23.8750	23.9150	-0.520%	620	+13.862%
2021-01-18	24.0000	24.0000	24.0000	24.0400	+0.229%	2,191	+13.270%
2021-01-15	23.9100	23.9850	23.9100	23.9850	-0.415%	6,528	+13.529%
2021-01-11	24.0350	24.0350	24.0350	24.0850	-0.341%	6,178	+13.058%
2021-01-08	24.1650	24.1700	24.1300	24.1675	+2.492%	17,432	+12.672%
2020-12-29	23.5800	23.5800	23.5800	23.5800	+3.614%	243	+15.479%
2020-12-21	22.6300	22.6300	22.6300	22.7575	-2.265%	44	+19.653%
2020-12-18	23.3600	23.3600	23.3000	23.2850	-0.555%	11,255	+16.942%
2020-12-17	23.4000	23.4350	23.4000	23.4150	+0.053%	42,902	+16.293%
2020-12-07	23.5000	23.5000	23.4450	23.4025	+1.244%	11,215	+16.355%
2020-11-16	23.1300	23.1300	23.1150	23.1150	+11.478%	3,234	+17.802%
2020-11-02	20.6700	20.6700	20.6700	20.7350	-4.315%	150	+31.324%
2020-10-19	21.7300	21.7300	21.7300	21.6700	-0.046%	25	+25.658%
2020-10-16	21.7900	21.7900	21.7900	21.6800	-0.425%	35	+25.600%
2020-10-05	21.7800	21.7800	21.7800	21.7725	+2.980%	15	+25.066%
2020-09-22	21.2250	21.2250	21.2250	21.1425	-3.503%	47	+28.793%
2020-09-15	21.8000	21.8000	21.8000	21.9100	+0.528%	25	+24.281%
2020-09-10	22.0050	22.0050	22.0050	21.7950	+0.973%	70	+24.937%
2020-09-08	21.4950	21.4950	21.4950	21.5850	+0.489%	46	+26.152%
2020-09-04	21.8250	21.8250	21.8250	21.4800	-0.934%	50	+26.769%
2020-09-03	22.1350	22.1350	22.1350	21.6825	-0.035%	25	+25.585%
2020-09-01	21.8800	21.8800	21.7750	21.6900	+0.486%	269	+25.542%
2020-07-10	21.3850	21.5050	21.3500	21.5850	+1.804%	21,178	+26.152%
2020-06-11	21.4750	21.4750	21.4750	21.2025	-5.515%	871	+28.428%
2020-06-09	22.9750	22.9750	22.9750	22.4400	-1.363%	1	+21.346%
2020-06-05	22.6800	22.6800	22.6800	22.7500	+7.935%	262	+19.692%
2020-05-26	20.9350	20.9350	20.9350	21.0775	+5.280%	2,498	+29.190%
2020-05-15	20.1400	20.1400	20.1400	20.0205	-3.863%	1,453	+36.011%
2020-05-11	20.7250	20.7250	20.7250	20.8250	+1.672%	2,357	+30.756%
2020-05-01	20.4950	20.4950	20.4950	20.4825	+0.701%	500	+32.943%
2020-04-27	20.2300	20.2450	20.2200	20.3400	+1.106%	2,131	+33.874%
2020-04-23	20.1000	20.1000	20.1000	20.1175	+8.077%	500	+35.355%

.dark-mode .d5qfv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5qfv9{ color: #333333; background-color: white; border: 2px solid #333333; }FRXDFRK EUROPEAN QUALITY DIVIDEND UCITS ETFstock LSE

FRXD
FRK EUROPEAN QUALITY DIVIDEND UCITS ETF
stock LSE