Fideliy UCITS ICAV - Fidelity Europe Quality Income UCITS ETF (ETR:FEUI)
Germany · Delayed Price · Currency is EUR 7.15
+0.06 (0.83%)
May 19, 2026, 9:59 AM CET
ETR:FEUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | - | 0.83% | 459 |
| May 18, 2026 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | 0.98% | 2,579 |
| May 15, 2026 | 7.07 | 7.08 | 7.02 | 7.02 | 7.02 | -1.20% | 30,652 |
| May 14, 2026 | 7.10 | 7.13 | 7.10 | 7.11 | 7.11 | 0.69% | 794 |
| May 13, 2026 | 7.06 | 7.08 | 7.02 | 7.06 | 7.06 | 0.54% | 149 |
| May 12, 2026 | 6.99 | 7.03 | 6.99 | 7.02 | 7.02 | -0.59% | 30,137 |
| May 11, 2026 | 7.06 | 7.07 | 7.04 | 7.06 | 7.06 | - | 3,376 |
| May 8, 2026 | 7.05 | 7.07 | 7.04 | 7.06 | 7.06 | -0.39% | 493 |
| May 7, 2026 | 7.19 | 7.19 | 7.09 | 7.09 | 7.09 | -0.99% | 5,350 |
| May 6, 2026 | 7.09 | 7.17 | 7.09 | 7.16 | 7.16 | 1.70% | 212 |
| May 5, 2026 | 7.00 | 7.06 | 6.99 | 7.04 | 7.04 | 0.95% | 841 |
| May 4, 2026 | 7.08 | 7.18 | 6.98 | 6.98 | 6.98 | -1.33% | 3,623 |
| Apr 30, 2026 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 1.49% | 1,696 |
| Apr 29, 2026 | 7.00 | 7.01 | 6.96 | 6.97 | 6.97 | -0.67% | 7,846 |
| Apr 28, 2026 | 7.02 | 7.04 | 7.00 | 7.01 | 7.01 | -0.33% | 3,056 |
| Apr 27, 2026 | 7.07 | 7.10 | 7.04 | 7.04 | 7.04 | -0.35% | 1,162 |
| Apr 24, 2026 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | -0.48% | 1,716 |
| Apr 23, 2026 | 7.08 | 7.11 | 7.07 | 7.10 | 7.10 | - | 1,289 |
| Apr 22, 2026 | 7.14 | 7.15 | 7.10 | 7.10 | 7.10 | -0.37% | 1,487 |
| Apr 21, 2026 | 7.17 | 7.19 | 7.12 | 7.12 | 7.12 | -0.54% | 8,351 |
| Apr 20, 2026 | 7.14 | 7.17 | 7.14 | 7.16 | 7.16 | -0.61% | 796 |
| Apr 17, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 1.42% | 3,186 |
| Apr 16, 2026 | 7.10 | 7.13 | 7.10 | 7.10 | 7.10 | 0.17% | 5,897 |
| Apr 15, 2026 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | -0.41% | 14,301 |
| Apr 14, 2026 | 7.09 | 7.12 | 7.09 | 7.12 | 7.12 | 1.06% | 401 |
| Apr 13, 2026 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | -0.25% | 800 |
| Apr 10, 2026 | 7.05 | 7.10 | 7.05 | 7.06 | 7.06 | 0.30% | 61 |
| Apr 9, 2026 | 7.03 | 7.06 | 7.00 | 7.04 | 7.04 | 0.07% | 287 |
| Apr 8, 2026 | 7.05 | 7.08 | 7.02 | 7.04 | 7.04 | 3.30% | 4,745 |
| Apr 7, 2026 | 6.87 | 6.88 | 6.81 | 6.81 | 6.81 | -0.97% | 2,897 |
| Apr 2, 2026 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 0.04% | 2,674 |
| Apr 1, 2026 | 6.89 | 6.89 | 6.83 | 6.88 | 6.88 | 2.25% | 555 |
| Mar 31, 2026 | 6.77 | 6.79 | 6.70 | 6.73 | 6.73 | -0.30% | 50,405 |
| Mar 30, 2026 | 6.67 | 6.75 | 6.67 | 6.75 | 6.75 | 1.09% | 2,458 |
| Mar 27, 2026 | 6.71 | 6.71 | 6.66 | 6.67 | 6.67 | -0.76% | 2,101 |
| Mar 26, 2026 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | -0.80% | 3,182 |
| Mar 25, 2026 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | 1.47% | 518 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.65 | 6.68 | 6.68 | 0.18% | 1,161 |
| Mar 23, 2026 | 6.56 | 6.75 | 6.56 | 6.67 | 6.67 | 0.47% | 4,465 |
| Mar 20, 2026 | 6.79 | 6.80 | 6.64 | 6.64 | 6.64 | -1.46% | 1,113 |
| Mar 19, 2026 | 6.78 | 6.78 | 6.73 | 6.74 | 6.74 | -1.94% | 15,824 |
| Mar 18, 2026 | 6.94 | 6.95 | 6.86 | 6.87 | 6.87 | -0.81% | 12 |
| Mar 17, 2026 | 6.85 | 6.93 | 6.85 | 6.92 | 6.92 | 0.70% | 3,945 |
| Mar 16, 2026 | 6.84 | 6.89 | 6.83 | 6.88 | 6.88 | 0.69% | 3,437 |
| Mar 13, 2026 | 6.80 | 6.89 | 6.80 | 6.83 | 6.83 | -0.23% | 746 |
| Mar 12, 2026 | 6.85 | 6.87 | 6.82 | 6.85 | 6.85 | -0.45% | 214 |
| Mar 11, 2026 | 6.87 | 6.89 | 6.85 | 6.88 | 6.88 | -0.43% | 539 |
| Mar 10, 2026 | 6.88 | 6.94 | 6.88 | 6.91 | 6.91 | 1.59% | 2,755 |
| Mar 9, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | -0.74% | 11,396 |
| Mar 6, 2026 | 6.91 | 6.93 | 6.80 | 6.85 | 6.85 | -0.72% | 2,035 |