Fidelity ESG USD EM Bond UCITS ETF (ETR:FESD)
Germany · Delayed Price · Currency is EUR 3.477
+0.012 (0.34%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.34% | - |
| Sep 21, 2026 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | 0.10% | 78 |
| Sep 18, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.08% | - |
| Sep 17, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | 0.66% | 10,182 |
| Sep 16, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.46% | - |
| Sep 15, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.10% | 56 |
| Sep 14, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.14% | 89 |
| Sep 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.24% | 1 |
| Sep 10, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.47% | 54 |
| Sep 9, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | -0.22% | 51 |
| Sep 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.44 | -0.16% | 1 |
| Sep 7, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.02% | 58 |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.12% | 1 |
| Sep 3, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.08% | 1 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.05% | 473 |
| Sep 1, 2026 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.08% | 903 |
| Aug 31, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.37% | 1 |
| Aug 28, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.40% | 301 |
| Aug 27, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.02% | 3 |
| Aug 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.28% | - |
| Aug 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.23% | 19 |
| Aug 24, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.18% | 30,014 |
| Aug 21, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.04% | 4 |
| Aug 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.34% | 4 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.44 | -0.33% | 301 |
| Aug 18, 2026 | 3.51 | 3.52 | 3.50 | 3.50 | 3.45 | -0.36% | 750 |
| Aug 17, 2026 | 3.52 | 3.52 | 3.51 | 3.52 | 3.46 | -0.20% | 1,114 |
| Aug 14, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.47 | -0.49% | 211 |
| Aug 13, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.49 | 0.27% | - |
| Aug 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.48 | 0.13% | 650 |
| Aug 11, 2026 | 3.53 | 3.53 | 3.52 | 3.53 | 3.47 | -0.18% | 161 |
| Aug 10, 2026 | 3.53 | 3.54 | 3.53 | 3.53 | 3.48 | 0.01% | - |
| Aug 7, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.48 | -0.25% | - |
| Aug 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | 0.11% | 80 |
| Aug 5, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.48 | -0.13% | 1 |
| Aug 4, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.49 | 0.24% | 29 |
| Aug 3, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.48 | 0.56% | 1 |
| Jul 31, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.46 | 0.11% | 37,325 |
| Jul 30, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.46 | -1.55% | 50 |
| Jul 29, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.51 | 0.07% | 1,477 |
| Jul 28, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.51 | -0.26% | - |
| Jul 27, 2026 | 3.57 | 3.59 | 3.57 | 3.57 | 3.52 | 0.54% | 213 |
| Jul 24, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.50 | -0.16% | 50 |
| Jul 23, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.51 | -0.21% | 163 |
| Jul 22, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.51 | -0.20% | 100 |
| Jul 21, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.52 | -0.14% | 60 |
| Jul 20, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.52 | 0.13% | 50 |
| Jul 17, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.52 | 0.12% | 8,399 |
| Jul 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | -0.08% | 35 |
| Jul 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | 0.05% | 49 |