Fidelity ESG USD EM Bond UCITS ETF (ETR:FESE)
Germany · Delayed Price · Currency is EUR 4.718
+0.009 (0.20%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FESE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 0.20% | 2,105 |
| Sep 21, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.09% | 100 |
| Sep 18, 2026 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | -0.08% | - |
| Sep 17, 2026 | 4.71 | 4.74 | 4.70 | 4.71 | 4.71 | 0.32% | 3 |
| Sep 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.22% | 39 |
| Sep 15, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.13% | - |
| Sep 14, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.56% | 522 |
| Sep 11, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.72 | -0.08% | 1 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Sep 9, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.11% | 6,043 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.19% | - |
| Sep 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 21 |
| Sep 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.04% | - |
| Sep 3, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.34% | - |
| Sep 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.73 | -0.18% | - |
| Sep 1, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.27% | 1 |
| Aug 31, 2026 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -0.38% | 895 |
| Aug 28, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.77 | 0.10% | 5,206 |
| Aug 27, 2026 | 4.77 | 4.78 | 4.77 | 4.77 | 4.77 | 0.01% | 1,250 |
| Aug 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.18% | - |
| Aug 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.08% | - |
| Aug 24, 2026 | 4.75 | 4.77 | 4.75 | 4.77 | 4.76 | 0.34% | 13,434 |
| Aug 21, 2026 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | -0.26% | 2,971 |
| Aug 20, 2026 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -0.07% | 618 |
| Aug 19, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.76 | 0.46% | 40,000 |
| Aug 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.74 | -0.37% | 272 |
| Aug 17, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.76 | -0.23% | 33 |
| Aug 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.77 | 0.16% | - |
| Aug 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | -0.02% | 125,000 |
| Aug 12, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.76 | 0.12% | - |
| Aug 11, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.76 | -0.25% | 546 |
| Aug 10, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.77 | -0.08% | - |
| Aug 7, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.77 | 0.04% | 142 |
| Aug 6, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.77 | -0.05% | 61 |
| Aug 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 0.20% | - |
| Aug 4, 2026 | 4.83 | 4.84 | 4.82 | 4.84 | 4.77 | 0.32% | - |
| Aug 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | 0.41% | 1 |
| Jul 31, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.73 | 0.01% | - |
| Jul 30, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.73 | -0.34% | - |
| Jul 29, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.75 | -0.09% | - |
| Jul 28, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.75 | -0.03% | - |
| Jul 27, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.75 | 0.33% | - |
| Jul 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.74 | -0.99% | - |
| Jul 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | -0.24% | - |
| Jul 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.80 | -0.22% | - |
| Jul 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | -0.26% | - |
| Jun 26, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.82 | 0.01% | - |
| Jun 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.82 | 0.56% | - |
| Jun 12, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.79 | 0.44% | - |
| Jun 5, 2026 | 4.86 | 4.86 | 4.83 | 4.84 | 4.77 | -0.10% | - |