Fidelity Global Quality Income UCITS ETF (ETR:FGEQ)
Germany · Delayed Price · Currency is EUR 8.45
-0.04 (-0.45%)
Sep 5, 2025, 5:36 PM CET
ETR:FGEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.53 | 8.53 | 8.43 | 8.45 | 8.45 | -0.47% | 50,619 |
| Sep 4, 2025 | 8.46 | 8.50 | 8.45 | 8.49 | 8.49 | 0.83% | 39,689 |
| Sep 3, 2025 | 8.44 | 8.45 | 8.42 | 8.42 | 8.42 | 0.84% | 14,553 |
| Sep 2, 2025 | 8.44 | 8.44 | 8.35 | 8.35 | 8.35 | -1.18% | 27,070 |
| Sep 1, 2025 | 8.43 | 8.45 | 8.42 | 8.45 | 8.45 | 0.36% | 61,574 |
| Aug 29, 2025 | 8.48 | 8.49 | 8.42 | 8.42 | 8.42 | -0.59% | 23,256 |
| Aug 28, 2025 | 8.51 | 8.52 | 8.46 | 8.47 | 8.47 | -0.47% | 29,839 |
| Aug 27, 2025 | 8.49 | 8.52 | 8.49 | 8.51 | 8.51 | 0.71% | 19,597 |
| Aug 26, 2025 | 8.46 | 8.47 | 8.44 | 8.45 | 8.45 | -0.24% | 28,845 |
| Aug 25, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.47 | -0.12% | 97,630 |
| Aug 22, 2025 | 8.45 | 8.49 | 8.44 | 8.48 | 8.48 | 0.36% | 57,628 |
| Aug 21, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | -0.12% | 34,031 |
| Aug 20, 2025 | 8.47 | 8.48 | 8.42 | 8.46 | 8.41 | -0.12% | 37,393 |
| Aug 19, 2025 | 8.45 | 8.49 | 8.43 | 8.47 | 8.43 | 0.36% | 35,442 |
| Aug 18, 2025 | 8.46 | 8.47 | 8.44 | 8.44 | 8.40 | -0.12% | 77,889 |
| Aug 15, 2025 | 8.49 | 8.50 | 8.43 | 8.45 | 8.41 | -0.35% | 63,463 |
| Aug 14, 2025 | 8.47 | 8.49 | 8.45 | 8.48 | 8.44 | 0.36% | 63,731 |
| Aug 13, 2025 | 8.43 | 8.45 | 8.41 | 8.45 | 8.41 | 0.48% | 14,343 |
| Aug 12, 2025 | 8.39 | 8.41 | 8.37 | 8.41 | 8.37 | - | 44,806 |
| Aug 11, 2025 | 8.40 | 8.41 | 8.38 | 8.41 | 8.37 | 0.60% | 23,528 |
| Aug 8, 2025 | 8.34 | 8.37 | 8.33 | 8.36 | 8.32 | 0.36% | 58,676 |
| Aug 7, 2025 | 8.29 | 8.40 | 8.29 | 8.33 | 8.29 | 0.36% | 48,433 |
| Aug 6, 2025 | 8.35 | 8.35 | 8.27 | 8.30 | 8.26 | 0.12% | 17,288 |
| Aug 5, 2025 | 8.38 | 8.38 | 8.29 | 8.29 | 8.25 | -0.60% | 20,492 |
| Aug 4, 2025 | 8.24 | 8.34 | 8.24 | 8.34 | 8.30 | 1.58% | 41,241 |
| Aug 1, 2025 | 8.37 | 8.37 | 8.19 | 8.21 | 8.17 | -2.84% | 72,545 |
| Jul 31, 2025 | 8.47 | 8.48 | 8.42 | 8.45 | 8.41 | 0.36% | 20,966 |
| Jul 30, 2025 | 8.37 | 8.44 | 8.37 | 8.42 | 8.38 | 0.36% | 29,323 |
| Jul 29, 2025 | 8.40 | 8.42 | 8.39 | 8.39 | 8.35 | 0.36% | 26,369 |
| Jul 28, 2025 | 8.34 | 8.37 | 8.34 | 8.36 | 8.32 | 1.09% | 31,794 |
| Jul 25, 2025 | 8.28 | 8.31 | 8.27 | 8.27 | 8.23 | -0.12% | 17,563 |
| Jul 24, 2025 | 8.29 | 8.31 | 8.27 | 8.28 | 8.24 | 0.36% | 29,759 |
| Jul 23, 2025 | 8.25 | 8.28 | 8.24 | 8.25 | 8.21 | 0.73% | 46,534 |
| Jul 22, 2025 | 8.21 | 8.21 | 8.18 | 8.19 | 8.15 | -0.49% | 6,381 |
| Jul 21, 2025 | 8.23 | 8.24 | 8.21 | 8.23 | 8.19 | 0.12% | 27,693 |
| Jul 18, 2025 | 8.27 | 8.27 | 8.20 | 8.22 | 8.18 | -0.36% | 14,007 |
| Jul 17, 2025 | 8.23 | 8.26 | 8.21 | 8.25 | 8.21 | 1.60% | 21,316 |
| Jul 16, 2025 | 8.15 | 8.20 | 8.10 | 8.12 | 8.08 | -1.34% | 33,461 |
| Jul 15, 2025 | 8.23 | 8.24 | 8.21 | 8.23 | 8.19 | 0.49% | 42,348 |
| Jul 14, 2025 | 8.15 | 8.19 | 8.15 | 8.19 | 8.15 | - | 11,976 |
| Jul 11, 2025 | 8.23 | 8.23 | 8.16 | 8.19 | 8.15 | -0.36% | 46,669 |
| Jul 10, 2025 | 8.17 | 8.23 | 8.16 | 8.22 | 8.18 | 0.49% | 12,414 |
| Jul 9, 2025 | 8.14 | 8.22 | 8.14 | 8.18 | 8.14 | 0.37% | 34,418 |
| Jul 8, 2025 | 8.13 | 8.16 | 8.11 | 8.15 | 8.11 | - | 292,983 |
| Jul 7, 2025 | 8.12 | 8.17 | 8.12 | 8.15 | 8.11 | 0.37% | 10,724 |
| Jul 4, 2025 | 8.12 | 8.14 | 8.10 | 8.12 | 8.08 | -0.61% | 148,574 |
| Jul 3, 2025 | 8.11 | 8.17 | 8.11 | 8.17 | 8.13 | 0.86% | 10,679 |
| Jul 2, 2025 | 8.12 | 8.12 | 8.07 | 8.10 | 8.06 | 0.12% | 43,107 |
| Jul 1, 2025 | 8.07 | 8.09 | 8.01 | 8.09 | 8.05 | 0.62% | 43,419 |
| Jun 30, 2025 | 8.06 | 8.09 | 8.03 | 8.04 | 8.00 | -0.37% | 20,880 |