Fidelity Global Quality Income UCITS ETF (ETR:FGEA)
Germany · Delayed Price · Currency is EUR 5.81
+0.03 (0.48%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FGEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.81 | 5.83 | 5.81 | 5.81 | 5.81 | 0.48% | 12,037 |
| Sep 21, 2026 | 5.77 | 5.78 | 5.76 | 5.78 | 5.78 | 0.66% | 1,744 |
| Sep 18, 2026 | 5.76 | 5.77 | 5.73 | 5.74 | 5.74 | -0.03% | 13,990 |
| Sep 17, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 0.40% | 849 |
| Sep 16, 2026 | 5.72 | 5.76 | 5.70 | 5.72 | 5.72 | 0.58% | 5,456 |
| Sep 15, 2026 | 5.71 | 5.72 | 5.69 | 5.69 | 5.69 | -0.56% | 5,497 |
| Sep 14, 2026 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | 0.07% | 6,134 |
| Sep 11, 2026 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 1.04% | 8,925 |
| Sep 10, 2026 | 5.69 | 5.70 | 5.66 | 5.66 | 5.66 | -0.32% | 2,662 |
| Sep 9, 2026 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -0.98% | 14,032 |
| Sep 8, 2026 | 5.76 | 5.76 | 5.73 | 5.73 | 5.73 | -0.62% | 1,103 |
| Sep 7, 2026 | 5.78 | 5.80 | 5.76 | 5.77 | 5.77 | -0.09% | 7,437 |
| Sep 4, 2026 | 5.79 | 5.80 | 5.77 | 5.77 | 5.77 | -0.26% | 4,288 |
| Sep 3, 2026 | 5.76 | 5.79 | 5.74 | 5.79 | 5.79 | 0.63% | 6,738 |
| Sep 2, 2026 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 0.31% | 3,830 |
| Sep 1, 2026 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | -0.42% | 12,584 |
| Aug 31, 2026 | 5.78 | 5.80 | 5.75 | 5.76 | 5.76 | -0.86% | 2,397 |
| Aug 28, 2026 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 0.52% | 4,160 |
| Aug 27, 2026 | 5.77 | 5.78 | 5.75 | 5.78 | 5.78 | 0.38% | 6,062 |
| Aug 26, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.05% | 247 |
| Aug 25, 2026 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | 0.26% | 9,809 |
| Aug 24, 2026 | 5.73 | 5.77 | 5.73 | 5.74 | 5.74 | -0.19% | 7,439 |
| Aug 21, 2026 | 5.71 | 5.75 | 5.70 | 5.75 | 5.75 | 0.42% | 7,399 |
| Aug 20, 2026 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | -0.59% | 4,144 |
| Aug 19, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | -0.23% | 3,831 |
| Aug 18, 2026 | 5.79 | 5.79 | 5.76 | 5.77 | 5.77 | -0.74% | 11,434 |
| Aug 17, 2026 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 0.03% | 8,582 |
| Aug 14, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | -0.50% | 6,189 |
| Aug 13, 2026 | 5.84 | 5.86 | 5.83 | 5.84 | 5.84 | 0.33% | 10,767 |
| Aug 12, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | 0.12% | 8,702 |
| Aug 11, 2026 | 5.81 | 5.84 | 5.81 | 5.82 | 5.82 | -0.14% | 13,688 |
| Aug 10, 2026 | 5.83 | 5.87 | 5.81 | 5.82 | 5.82 | 0.07% | 41,669 |
| Aug 7, 2026 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | -0.07% | 9,800 |
| Aug 6, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.82 | 0.33% | 16,243 |
| Aug 5, 2026 | 5.82 | 5.86 | 5.80 | 5.80 | 5.80 | 0.28% | 16,808 |
| Aug 4, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 1.17% | 17,693 |
| Aug 3, 2026 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | 1.06% | 9,664 |
| Jul 31, 2026 | 5.68 | 5.73 | 5.66 | 5.66 | 5.66 | 0.21% | 8,669 |
| Jul 30, 2026 | 5.69 | 5.70 | 5.65 | 5.65 | 5.65 | -1.05% | 149 |
| Jul 29, 2026 | 5.73 | 5.77 | 5.71 | 5.71 | 5.71 | -0.44% | 10,552 |
| Jul 28, 2026 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 0.54% | 5,841 |
| Jul 27, 2026 | 5.74 | 5.76 | 5.70 | 5.70 | 5.70 | -0.23% | 5,095 |
| Jul 24, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 0.99% | 21,872 |
| Jul 23, 2026 | 5.69 | 5.71 | 5.65 | 5.66 | 5.66 | -0.81% | 2,115 |
| Jul 22, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.37% | 8,852 |
| Jul 21, 2026 | 5.69 | 5.69 | 5.67 | 5.69 | 5.69 | 0.16% | 690 |
| Jul 20, 2026 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | -0.09% | 1,410 |
| Jul 17, 2026 | 5.68 | 5.70 | 5.66 | 5.68 | 5.68 | -0.54% | 14,467 |
| Jul 16, 2026 | 5.69 | 5.73 | 5.65 | 5.71 | 5.71 | 0.25% | 11,388 |
| Jul 15, 2026 | 5.71 | 5.72 | 5.69 | 5.70 | 5.70 | 0.28% | 5,748 |