Fidelity Emerging Market Quality Income UCIT ETF Fund (ETR:FYEM)
Germany · Delayed Price · Currency is EUR 6.39
-0.03 (-0.48%)
Sep 12, 2025, 5:36 PM CET
ETR:FYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.40 | 6.42 | 6.39 | 6.41 | 6.41 | -0.16% | 3,416 |
| Sep 11, 2025 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 0.63% | 2,841 |
| Sep 10, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | 0.79% | 6,167 |
| Sep 9, 2025 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | 1.12% | 1,957 |
| Sep 8, 2025 | 6.27 | 6.28 | 6.26 | 6.26 | 6.26 | 0.64% | 16,778 |
| Sep 5, 2025 | 6.25 | 6.25 | 6.20 | 6.22 | 6.22 | 0.32% | 1,038 |
| Sep 4, 2025 | 6.19 | 6.21 | 6.19 | 6.20 | 6.20 | - | 9,111 |
| Sep 3, 2025 | 6.23 | 6.24 | 6.20 | 6.20 | 6.20 | 0.32% | 298 |
| Sep 2, 2025 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | - | 898 |
| Sep 1, 2025 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | -0.80% | 106 |
| Aug 29, 2025 | 6.26 | 6.26 | 6.22 | 6.23 | 6.23 | -0.80% | 1,614 |
| Aug 28, 2025 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | - | 333 |
| Aug 27, 2025 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | -0.48% | 1,049 |
| Aug 26, 2025 | 6.32 | 6.33 | 6.31 | 6.31 | 6.31 | -0.16% | 617 |
| Aug 25, 2025 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.32% | 177 |
| Aug 22, 2025 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 0.48% | 177 |
| Aug 21, 2025 | 6.25 | 6.27 | 6.24 | 6.27 | 6.27 | 0.80% | 1 |
| Aug 20, 2025 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | -0.16% | 68 |
| Aug 19, 2025 | 6.23 | 6.26 | 6.23 | 6.23 | 6.23 | -0.48% | 68 |
| Aug 18, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | 0.32% | 17,944 |
| Aug 15, 2025 | 6.27 | 6.29 | 6.24 | 6.24 | 6.24 | -0.48% | 4,269 |
| Aug 14, 2025 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | -0.48% | 135 |
| Aug 13, 2025 | 6.29 | 6.32 | 6.29 | 6.30 | 6.30 | 0.64% | 135 |
| Aug 12, 2025 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | - | 80 |
| Aug 11, 2025 | 6.23 | 6.26 | 6.23 | 6.26 | 6.26 | 0.97% | 80 |
| Aug 8, 2025 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 0.16% | 1,285 |
| Aug 7, 2025 | 6.18 | 6.20 | 6.16 | 6.19 | 6.19 | 0.49% | 368 |
| Aug 6, 2025 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | - | 381 |
| Aug 5, 2025 | 6.17 | 6.20 | 6.16 | 6.16 | 6.16 | 0.98% | 381 |
| Aug 4, 2025 | 6.09 | 6.11 | 6.09 | 6.10 | 6.10 | 0.66% | 5,628 |
| Aug 1, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -1.46% | 18 |
| Jul 31, 2025 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | -0.49% | 362 |
| Jul 30, 2025 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 0.16% | 362 |
| Jul 29, 2025 | 6.17 | 6.17 | 6.14 | 6.17 | 6.17 | 0.98% | 362 |
| Jul 28, 2025 | 6.10 | 6.14 | 6.10 | 6.11 | 6.11 | 0.83% | 205 |
| Jul 25, 2025 | 6.07 | 6.09 | 6.06 | 6.06 | 6.06 | -0.49% | 4,581 |
| Jul 24, 2025 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | -0.81% | 27 |
| Jul 23, 2025 | 6.11 | 6.14 | 6.11 | 6.14 | 6.14 | 0.82% | 27 |
| Jul 22, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | -0.81% | 5,448 |
| Jul 21, 2025 | 6.15 | 6.16 | 6.13 | 6.14 | 6.14 | -0.16% | 5,448 |
| Jul 18, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | -0.32% | 1 |
| Jul 17, 2025 | 6.16 | 6.17 | 6.15 | 6.17 | 6.17 | 1.48% | 336 |
| Jul 16, 2025 | 6.13 | 6.14 | 6.08 | 6.08 | 6.08 | -0.82% | 250 |
| Jul 15, 2025 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 1.32% | 5,426 |
| Jul 14, 2025 | 6.05 | 6.07 | 6.05 | 6.05 | 6.05 | - | 19,139 |
| Jul 11, 2025 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | - | 1,127 |
| Jul 10, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.50% | 1,127 |
| Jul 9, 2025 | 6.03 | 6.04 | 6.01 | 6.02 | 6.02 | - | 1,127 |
| Jul 8, 2025 | 6.02 | 6.04 | 6.02 | 6.02 | 6.02 | 0.17% | 340 |
| Jul 7, 2025 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | 0.33% | 49 |