Fidelity Global Quality Income UCITS ETF (ETR:FGEQ)
Germany · Delayed Price · Currency is EUR 9.05
+0.16 (1.78%)
Apr 1, 2026, 5:35 PM CET
ETR:FGEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | - | 1.25% | 21,048 |
| Mar 31, 2026 | 8.89 | 8.93 | 8.87 | 8.89 | 8.89 | -0.10% | 41,005 |
| Mar 30, 2026 | 8.84 | 8.90 | 8.82 | 8.90 | 8.90 | 0.61% | 36,692 |
| Mar 27, 2026 | 8.94 | 8.95 | 8.84 | 8.84 | 8.84 | -1.18% | 16,622 |
| Mar 26, 2026 | 8.98 | 9.01 | 8.93 | 8.95 | 8.95 | -0.59% | 25,532 |
| Mar 25, 2026 | 9.01 | 9.02 | 8.98 | 9.00 | 9.00 | 0.70% | 13,517 |
| Mar 24, 2026 | 8.94 | 8.97 | 8.89 | 8.94 | 8.94 | 0.18% | 46,514 |
| Mar 23, 2026 | 8.80 | 9.07 | 8.79 | 8.92 | 8.92 | 0.24% | 97,930 |
| Mar 20, 2026 | 9.01 | 9.02 | 8.90 | 8.90 | 8.90 | -1.22% | 24,006 |
| Mar 19, 2026 | 9.06 | 9.08 | 8.99 | 9.01 | 9.01 | -1.40% | 32,035 |
| Mar 18, 2026 | 9.23 | 9.23 | 9.11 | 9.14 | 9.14 | -0.53% | 29,283 |
| Mar 17, 2026 | 9.16 | 9.21 | 9.14 | 9.19 | 9.19 | 0.08% | 16,022 |
| Mar 16, 2026 | 9.18 | 9.20 | 9.13 | 9.18 | 9.18 | 0.25% | 56,529 |
| Mar 13, 2026 | 9.11 | 9.21 | 9.11 | 9.16 | 9.16 | -0.07% | 50,489 |
| Mar 12, 2026 | 9.18 | 9.18 | 9.14 | 9.17 | 9.17 | -0.36% | 25,514 |
| Mar 11, 2026 | 9.20 | 9.22 | 9.16 | 9.20 | 9.20 | -0.49% | 23,373 |
| Mar 10, 2026 | 9.22 | 9.24 | 9.17 | 9.24 | 9.24 | 1.26% | 44,978 |
| Mar 9, 2026 | 9.05 | 9.13 | 9.03 | 9.13 | 9.13 | -0.44% | 51,293 |
| Mar 6, 2026 | 9.27 | 9.28 | 9.14 | 9.17 | 9.17 | -1.06% | 33,781 |
| Mar 5, 2026 | 9.32 | 9.35 | 9.26 | 9.27 | 9.27 | -0.65% | 26,633 |
| Mar 4, 2026 | 9.28 | 9.35 | 9.28 | 9.33 | 9.33 | 0.80% | 26,423 |
| Mar 3, 2026 | 9.30 | 9.32 | 9.19 | 9.25 | 9.25 | -1.11% | 31,888 |
| Mar 2, 2026 | 9.27 | 9.38 | 9.26 | 9.36 | 9.36 | 0.16% | 84,099 |
| Feb 27, 2026 | 9.36 | 9.37 | 9.31 | 9.34 | 9.34 | -0.35% | 18,181 |
| Feb 26, 2026 | 9.39 | 9.41 | 9.35 | 9.38 | 9.38 | -0.14% | 53,319 |
| Feb 25, 2026 | 9.37 | 9.39 | 9.35 | 9.39 | 9.39 | 0.66% | 17,599 |
| Feb 24, 2026 | 9.30 | 9.35 | 9.29 | 9.33 | 9.33 | 0.44% | 36,035 |
| Feb 23, 2026 | 9.31 | 9.36 | 9.27 | 9.29 | 9.29 | -0.51% | 36,156 |
| Feb 20, 2026 | 9.32 | 9.35 | 9.28 | 9.33 | 9.33 | -0.12% | 33,793 |
| Feb 19, 2026 | 9.37 | 9.37 | 9.32 | 9.35 | 9.31 | -0.17% | 35,377 |
| Feb 18, 2026 | 9.32 | 9.36 | 9.31 | 9.36 | 9.33 | 1.03% | 51,764 |
| Feb 17, 2026 | 9.27 | 9.27 | 9.23 | 9.27 | 9.24 | 0.12% | 56,714 |
| Feb 16, 2026 | 9.26 | 9.28 | 9.24 | 9.26 | 9.22 | -0.17% | 69,814 |
| Feb 13, 2026 | 9.24 | 9.28 | 9.21 | 9.27 | 9.24 | -0.29% | 30,219 |
| Feb 12, 2026 | 9.38 | 9.40 | 9.30 | 9.30 | 9.27 | -0.77% | 39,312 |
| Feb 11, 2026 | 9.33 | 9.41 | 9.30 | 9.37 | 9.34 | 0.40% | 17,000 |
| Feb 10, 2026 | 9.31 | 9.34 | 9.30 | 9.33 | 9.30 | 0.42% | 29,626 |
| Feb 9, 2026 | 9.28 | 9.31 | 9.24 | 9.29 | 9.26 | 0.27% | 33,235 |
| Feb 6, 2026 | 9.19 | 9.28 | 9.18 | 9.27 | 9.24 | 1.12% | 55,196 |
| Feb 5, 2026 | 9.21 | 9.22 | 9.11 | 9.17 | 9.14 | -0.48% | 56,950 |
| Feb 4, 2026 | 9.19 | 9.25 | 9.19 | 9.21 | 9.18 | 0.07% | 179,969 |
| Feb 3, 2026 | 9.25 | 9.27 | 9.20 | 9.20 | 9.17 | -0.17% | 27,681 |
| Feb 2, 2026 | 9.07 | 9.22 | 9.07 | 9.22 | 9.19 | 1.04% | 128,822 |
| Jan 30, 2026 | 9.06 | 9.13 | 9.06 | 9.13 | 9.10 | 0.61% | 47,114 |
| Jan 29, 2026 | 9.10 | 9.14 | 9.05 | 9.07 | 9.04 | -0.44% | 72,618 |
| Jan 28, 2026 | 9.11 | 9.13 | 9.09 | 9.11 | 9.08 | -0.03% | 38,009 |
| Jan 27, 2026 | 9.14 | 9.15 | 9.10 | 9.11 | 9.08 | 0.45% | 40,604 |
| Jan 26, 2026 | 9.06 | 9.09 | 9.03 | 9.07 | 9.04 | -0.22% | 49,606 |
| Jan 23, 2026 | 9.14 | 9.14 | 9.09 | 9.09 | 9.06 | -0.53% | 37,483 |
| Jan 22, 2026 | 9.18 | 9.19 | 9.14 | 9.14 | 9.11 | 0.23% | 23,451 |