Fidelity Global Quality Income UCITS ETF (ETR:FGEU)
Germany · Delayed Price · Currency is EUR 9.95
-0.01 (-0.09%)
Sep 23, 2026, 2:17 PM CET
ETR:FGEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | - | -0.02% | 92 |
| Sep 22, 2026 | 9.99 | 10.00 | 9.96 | 9.96 | 9.96 | 0.31% | 4,473 |
| Sep 21, 2026 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | 0.75% | 820 |
| Sep 18, 2026 | 9.91 | 9.91 | 9.86 | 9.86 | 9.86 | -0.28% | 1,404 |
| Sep 17, 2026 | 9.87 | 9.93 | 9.86 | 9.88 | 9.88 | -0.20% | 93,199 |
| Sep 16, 2026 | 9.87 | 9.90 | 9.86 | 9.90 | 9.90 | 0.79% | 3,241 |
| Sep 15, 2026 | 9.84 | 9.88 | 9.82 | 9.83 | 9.83 | -0.49% | 18,677 |
| Sep 14, 2026 | 9.88 | 9.89 | 9.86 | 9.87 | 9.87 | -0.34% | 12,772 |
| Sep 11, 2026 | 9.86 | 9.91 | 9.86 | 9.91 | 9.91 | 0.94% | 2,369 |
| Sep 10, 2026 | 9.89 | 9.89 | 9.79 | 9.82 | 9.82 | -0.25% | 3,102 |
| Sep 9, 2026 | 9.93 | 9.95 | 9.84 | 9.84 | 9.84 | -1.11% | 1,632 |
| Sep 8, 2026 | 9.98 | 10.00 | 9.95 | 9.95 | 9.95 | -0.36% | 2,455 |
| Sep 7, 2026 | 10.03 | 10.04 | 9.99 | 9.99 | 9.99 | -0.50% | 436 |
| Sep 4, 2026 | 10.06 | 10.08 | 10.02 | 10.04 | 10.04 | -0.10% | 3,937 |
| Sep 3, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 0.55% | 24 |
| Sep 2, 2026 | 9.97 | 9.99 | 9.94 | 9.99 | 9.99 | 0.31% | 3,350 |
| Sep 1, 2026 | 10.03 | 10.03 | 9.96 | 9.96 | 9.96 | -0.29% | 3,109 |
| Aug 31, 2026 | 10.05 | 10.06 | 9.99 | 9.99 | 9.99 | -1.02% | 3,934 |
| Aug 28, 2026 | 10.09 | 10.11 | 10.06 | 10.09 | 10.09 | 0.32% | 6,308 |
| Aug 27, 2026 | 10.06 | 10.07 | 10.03 | 10.06 | 10.06 | 0.12% | 4,772 |
| Aug 26, 2026 | 10.05 | 10.08 | 10.04 | 10.05 | 10.05 | -0.24% | 1,335 |
| Aug 25, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.38% | 1,041 |
| Aug 24, 2026 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 0.08% | 2,950 |
| Aug 21, 2026 | 10.00 | 10.10 | 9.98 | 10.03 | 10.03 | 0.22% | 202 |
| Aug 20, 2026 | 10.02 | 10.04 | 10.00 | 10.00 | 10.00 | -0.45% | 10,377 |
| Aug 19, 2026 | 10.04 | 10.09 | 10.04 | 10.09 | 10.05 | 0.52% | 3,957 |
| Aug 18, 2026 | 10.07 | 10.07 | 10.03 | 10.03 | 10.00 | -0.97% | 2,666 |
| Aug 17, 2026 | 10.14 | 10.14 | 10.11 | 10.13 | 10.09 | -0.22% | 8,258 |
| Aug 14, 2026 | 10.16 | 10.17 | 10.12 | 10.15 | 10.12 | - | 4,788 |
| Aug 13, 2026 | 10.12 | 10.17 | 10.12 | 10.15 | 10.12 | 0.47% | 835 |
| Aug 12, 2026 | 10.12 | 10.13 | 10.10 | 10.11 | 10.07 | 0.02% | 6,954 |
| Aug 11, 2026 | 10.11 | 10.14 | 10.10 | 10.10 | 10.07 | 0.02% | 4,050 |
| Aug 10, 2026 | 10.13 | 10.15 | 10.10 | 10.10 | 10.07 | -0.26% | 1,055 |
| Aug 7, 2026 | 10.11 | 10.15 | 10.09 | 10.13 | 10.09 | 0.50% | 6,205 |
| Aug 6, 2026 | 10.10 | 10.13 | 10.08 | 10.08 | 10.04 | -0.10% | 9,052 |
| Aug 5, 2026 | 10.10 | 10.14 | 10.09 | 10.09 | 10.05 | 0.56% | 1,404 |
| Aug 4, 2026 | 9.95 | 10.03 | 9.94 | 10.03 | 10.00 | 1.26% | 1,232 |
| Aug 3, 2026 | 9.91 | 9.91 | 9.89 | 9.91 | 9.87 | 0.95% | 1,420 |
| Jul 31, 2026 | 9.85 | 9.88 | 9.81 | 9.81 | 9.78 | 0.06% | 7,323 |
| Jul 30, 2026 | 9.82 | 9.85 | 9.80 | 9.81 | 9.77 | -0.56% | 6,257 |
| Jul 29, 2026 | 9.91 | 9.91 | 9.82 | 9.86 | 9.83 | - | 15,820 |
| Jul 28, 2026 | 9.82 | 9.86 | 9.79 | 9.86 | 9.83 | 0.45% | 5,603 |
| Jul 27, 2026 | 9.90 | 9.90 | 9.82 | 9.82 | 9.78 | -0.44% | 3,368 |
| Jul 24, 2026 | 9.76 | 9.86 | 9.76 | 9.86 | 9.83 | 1.43% | 2,574 |
| Jul 23, 2026 | 9.81 | 9.81 | 9.72 | 9.72 | 9.69 | -1.11% | 1,048 |
| Jul 22, 2026 | 9.81 | 9.85 | 9.80 | 9.83 | 9.80 | 0.23% | 2,513 |
| Jul 21, 2026 | 9.82 | 9.82 | 9.80 | 9.81 | 9.77 | 0.09% | 1,683 |
| Jul 20, 2026 | 9.78 | 9.83 | 9.78 | 9.80 | 9.76 | -0.16% | 317 |
| Jul 17, 2026 | 9.83 | 9.84 | 9.79 | 9.82 | 9.78 | -0.73% | 11,068 |
| Jul 16, 2026 | 9.85 | 9.89 | 9.81 | 9.89 | 9.85 | 0.45% | 2,643 |