Frankfurt - Delayed Quote EUR

Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF USD Acc (FYER.F)

3.8460 +0.0455 (+1.20%)
At close: June 30 at 3:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.1440 4.1480 4.1195 4.1275 4.1275 -
Apr 25, 2024 4.0810 4.0925 4.0480 4.0545 4.0545 -
Apr 24, 2024 4.0900 4.1220 4.0615 4.0660 4.0660 -
Apr 23, 2024 4.0275 4.0705 4.0275 4.0430 4.0430 -
Apr 22, 2024 4.0260 4.0385 4.0070 4.0180 4.0180 -
Apr 19, 2024 4.0185 4.0230 3.9885 3.9935 3.9935 -
Apr 18, 2024 4.0450 4.0530 3.9965 3.9980 3.9980 -
Apr 17, 2024 3.9965 4.0570 3.9925 3.9975 3.9975 -
Apr 16, 2024 4.0430 4.0495 3.9985 4.0015 4.0015 -
Apr 15, 2024 4.0995 4.1310 4.0630 4.0630 4.0630 -
Apr 12, 2024 4.1245 4.1630 4.0735 4.0735 4.0735 -
Apr 11, 2024 4.1315 4.1670 4.1270 4.1350 4.1350 -
Apr 10, 2024 4.1705 4.1735 4.0890 4.0890 4.0890 -
Apr 9, 2024 4.1055 4.1495 4.1055 4.1195 4.1195 -
Apr 8, 2024 4.1260 4.1310 4.0945 4.0955 4.0955 -
Apr 5, 2024 4.0570 4.1035 4.0570 4.0750 4.0750 -
Apr 4, 2024 4.0740 4.1330 4.0740 4.0855 4.0855 -
Apr 3, 2024 4.0620 4.1100 4.0620 4.0840 4.0840 -
Apr 2, 2024 4.1065 4.1240 4.0865 4.0875 4.0875 -
Mar 28, 2024 4.0490 4.0910 4.0490 4.0585 4.0585 -
Mar 27, 2024 4.0600 4.0630 4.0285 4.0310 4.0310 -
Mar 26, 2024 4.0405 4.0670 4.0220 4.0245 4.0245 -
Mar 25, 2024 4.0265 4.0615 4.0225 4.0260 4.0260 -
Mar 22, 2024 4.0630 4.0715 4.0260 4.0260 4.0260 -
Mar 21, 2024 4.0805 4.0810 4.0390 4.0390 4.0390 -
Mar 20, 2024 4.0180 4.0330 3.9990 4.0030 4.0030 -
Mar 19, 2024 4.0085 4.0130 3.9915 3.9915 3.9915 -
Mar 18, 2024 4.0065 4.0355 3.9940 3.9985 3.9985 -
Mar 15, 2024 3.9825 4.0310 3.9825 4.0245 4.0245 -
Mar 14, 2024 4.0525 4.0540 4.0385 4.0415 4.0415 -
Mar 13, 2024 4.0470 4.0470 4.0370 4.0370 4.0370 -
Mar 12, 2024 4.0650 4.0675 4.0620 4.0675 4.0675 -
Mar 11, 2024 3.9985 4.0275 3.9985 4.0275 4.0275 -
Mar 8, 2024 4.0040 4.0410 4.0040 4.0410 4.0410 -
Mar 7, 2024 3.9605 4.0265 3.9605 4.0265 4.0265 -
Mar 6, 2024 4.0095 4.0280 4.0095 4.0280 4.0280 -
Mar 5, 2024 3.9880 3.9880 3.9870 3.9870 3.9870 -
Mar 4, 2024 3.9975 4.0320 3.9975 4.0320 4.0320 -
Mar 1, 2024 3.9670 3.9920 3.9670 3.9920 3.9920 -
Feb 29, 2024 3.9520 3.9675 3.9520 3.9675 3.9675 -
Feb 28, 2024 3.9650 3.9845 3.9530 3.9530 3.9530 -
Feb 27, 2024 3.9820 4.0190 3.9820 4.0085 4.0085 -
Feb 26, 2024 3.9790 4.0105 3.9790 4.0105 4.0105 -
Feb 23, 2024 4.0085 4.0355 4.0085 4.0320 4.0320 -
Feb 22, 2024 3.9935 4.0360 3.9935 4.0360 4.0360 -
Feb 21, 2024 3.9780 4.0115 3.9780 4.0115 4.0115 -
Feb 20, 2024 3.9570 4.0020 3.9570 3.9990 3.9990 -
Feb 19, 2024 3.9680 4.0030 3.9680 4.0030 4.0030 -
Feb 16, 2024 3.9870 4.0095 3.9870 4.0095 4.0095 -
Feb 15, 2024 3.9450 4.0055 3.9450 3.9840 3.9840 -
Feb 14, 2024 3.9260 3.9740 3.9260 3.9740 3.9740 -
Feb 13, 2024 3.9590 3.9590 3.9415 3.9415 3.9415 -
Feb 12, 2024 3.9270 4.0100 3.9270 4.0100 4.0100 -
Feb 9, 2024 3.9255 3.9430 3.9255 3.9430 3.9430 -
Feb 8, 2024 3.9330 3.9620 3.9330 3.9620 3.9620 -
Feb 7, 2024 3.9530 3.9915 3.9530 3.9915 3.9915 -
Feb 6, 2024 3.9440 3.9715 3.9435 3.9695 3.9695 -
Feb 5, 2024 3.8730 3.8935 3.8730 3.8935 3.8935 -
Feb 2, 2024 3.8580 3.8855 3.8580 3.8855 3.8855 -
Feb 1, 2024 3.8180 3.8830 3.8180 3.8830 3.8830 -
Jan 31, 2024 3.7980 3.8475 3.7980 3.8475 3.8475 -
Jan 30, 2024 3.8375 3.8375 3.8345 3.8345 3.8345 -
Jan 29, 2024 3.8610 3.8950 3.8610 3.8935 3.8935 -
Jan 26, 2024 3.8390 3.8795 3.8390 3.8480 3.8480 -
Jan 25, 2024 3.8420 3.8785 3.8420 3.8540 3.8540 -
Jan 24, 2024 3.7970 3.8700 3.7970 3.8700 3.8700 -
Jan 23, 2024 3.7705 3.7820 3.7705 3.7790 3.7790 -
Jan 22, 2024 3.7425 3.7425 3.7425 3.7425 3.7425 -
Jan 19, 2024 3.7585 3.7955 3.7585 3.7940 3.7940 -
Jan 18, 2024 3.7255 3.7710 3.7255 3.7710 3.7710 -
Jan 17, 2024 3.7105 3.7450 3.7105 3.7450 3.7450 -
Jan 16, 2024 3.7920 3.8275 3.7920 3.8275 3.8275 -
Jan 15, 2024 3.8080 3.8560 3.8080 3.8235 3.8235 -
Jan 12, 2024 3.8015 3.8565 3.8015 3.8565 3.8565 -
Jan 11, 2024 3.8070 3.8365 3.8070 3.8305 3.8305 -
Jan 10, 2024 3.7870 3.8190 3.7870 3.8010 3.8010 -
Jan 9, 2024 3.8200 3.8365 3.8040 3.8040 3.8040 -
Jan 8, 2024 3.8125 3.8495 3.8125 3.8495 3.8495 -
Jan 5, 2024 3.8655 3.8755 3.8655 3.8755 3.8755 -
Jan 4, 2024 3.8860 3.8925 3.8265 3.8265 3.8265 -
Jan 3, 2024 3.8870 3.9045 3.8870 3.8950 3.8950 -
Jan 2, 2024 3.9095 3.9295 3.9095 3.9295 3.9295 -
Dec 29, 2023 3.9180 3.9180 3.9180 3.9180 3.9180 -
Dec 28, 2023 3.9210 3.9460 3.9175 3.9200 3.9200 -
Dec 27, 2023 3.8805 3.9045 3.8805 3.9045 3.9045 -
Dec 22, 2023 3.8175 3.8490 3.8175 3.8415 3.8415 -
Dec 21, 2023 3.8470 3.8815 3.8470 3.8540 3.8540 -
Dec 20, 2023 3.8845 3.8995 3.8465 3.8465 3.8465 -
Dec 19, 2023 3.8565 3.8955 3.8565 3.8955 3.8955 -
Dec 18, 2023 3.8540 3.8860 3.8540 3.8790 3.8790 -
Dec 15, 2023 3.8480 3.9010 3.8480 3.8555 3.8555 -
Dec 14, 2023 3.8255 3.8690 3.8255 3.8690 3.8690 -
Dec 13, 2023 3.7750 3.8140 3.7750 3.7860 3.7860 -
Dec 12, 2023 3.8505 3.8505 3.8305 3.8305 3.8305 -
Dec 11, 2023 3.7985 3.8325 3.7985 3.8325 3.8325 -
Dec 8, 2023 3.8075 3.8075 3.8075 3.8075 3.8075 -
Dec 7, 2023 3.8185 3.8185 3.8185 3.8185 3.8185 -
Dec 6, 2023 3.8115 3.8115 3.8115 3.8115 3.8115 -
Dec 5, 2023 3.7710 3.8080 3.7710 3.7940 3.7940 -
Dec 4, 2023 3.8275 3.8385 3.8275 3.8385 3.8385 -
Dec 1, 2023 3.8230 3.8230 3.8190 3.8190 3.8190 -
Nov 30, 2023 3.7865 3.8255 3.7865 3.8120 3.8120 -
Nov 29, 2023 3.8035 3.8205 3.7910 3.8095 3.8095 -
Nov 28, 2023 3.7860 3.8235 3.7860 3.7990 3.7990 -
Nov 27, 2023 3.7830 3.8160 3.7830 3.8085 3.8085 -
Nov 24, 2023 3.8305 3.8305 3.8305 3.8305 3.8305 -
Nov 23, 2023 3.8325 3.8325 3.8300 3.8300 3.8300 -
Nov 22, 2023 3.8135 3.8525 3.8135 3.8180 3.8180 -
Nov 21, 2023 3.8550 3.8550 3.8400 3.8400 3.8400 -
Nov 20, 2023 3.8120 3.8375 3.8120 3.8335 3.8335 -
Nov 17, 2023 3.7995 3.8670 3.7995 3.8350 3.8350 -
Nov 16, 2023 3.8295 3.8545 3.8230 3.8230 3.8230 -
Nov 15, 2023 3.8260 3.8755 3.8260 3.8755 3.8755 -
Nov 14, 2023 3.7950 3.8165 3.7950 3.8165 3.8165 -
Nov 13, 2023 3.7640 3.8100 3.7640 3.7855 3.7855 -
Nov 10, 2023 3.7550 3.7775 3.7550 3.7775 3.7775 -
Nov 9, 2023 3.7835 3.8135 3.7835 3.8135 3.8135 -
Nov 8, 2023 3.8235 3.8235 3.7900 3.7900 3.7900 -
Nov 7, 2023 3.7995 3.8305 3.7995 3.8165 3.8165 -
Nov 6, 2023 3.8350 3.8605 3.8335 3.8335 3.8335 -
Nov 3, 2023 3.7925 3.8095 3.7925 3.8095 3.8095 -
Nov 2, 2023 3.7460 3.7665 3.7460 3.7665 3.7665 -
Nov 1, 2023 3.6600 3.6600 3.6600 3.6600 3.6600 -
Oct 31, 2023 3.6485 3.6700 3.6420 3.6605 3.6605 -
Oct 30, 2023 3.7015 3.7350 3.7015 3.7155 3.7155 -
Oct 27, 2023 3.7065 3.7065 3.6550 3.6550 3.6550 -
Oct 26, 2023 3.6730 3.6795 3.6730 3.6795 3.6795 -
Oct 25, 2023 3.6945 3.7210 3.6940 3.6940 3.6940 -
Oct 24, 2023 3.6720 3.7475 3.6720 3.7475 3.7475 -
Oct 23, 2023 3.6630 3.6735 3.6540 3.6615 3.6615 -
Oct 20, 2023 3.7170 3.7170 3.7000 3.7000 3.7000 -
Oct 19, 2023 3.7325 3.7545 3.7325 3.7440 3.7440 -
Oct 18, 2023 3.8110 3.8110 3.7845 3.7845 3.7845 -
Oct 17, 2023 3.8205 3.8360 3.8205 3.8360 3.8360 -
Oct 16, 2023 3.8145 3.8445 3.8145 3.8445 3.8445 -
Oct 13, 2023 3.8300 3.8600 3.8300 3.8600 3.8600 -
Oct 12, 2023 3.8620 3.8885 3.8480 3.8480 3.8480 -
Oct 11, 2023 3.8320 3.8625 3.8320 3.8625 3.8625 -
Oct 10, 2023 3.7790 3.8480 3.7790 3.8275 3.8275 -
Oct 9, 2023 3.7875 3.7875 3.7875 3.7875 3.7875 -
Oct 6, 2023 3.7550 3.7925 3.7550 3.7925 3.7925 -
Oct 5, 2023 3.7540 3.7875 3.7540 3.7855 3.7855 -
Oct 4, 2023 3.7325 3.7715 3.7325 3.7715 3.7715 -
Oct 3, 2023 3.7835 3.8130 3.7620 3.7620 3.7620 -
Oct 2, 2023 3.8085 3.8260 3.8085 3.8260 3.8260 -
Sep 29, 2023 3.8130 3.8130 3.7940 3.7940 3.7940 -
Sep 28, 2023 3.7970 3.7970 3.7845 3.7845 3.7845 -
Sep 27, 2023 3.8075 3.8435 3.8075 3.8435 3.8435 -
Sep 26, 2023 3.8065 3.8240 3.7895 3.7895 3.7895 -
Sep 25, 2023 3.8180 3.8505 3.8180 3.8285 3.8285 -
Sep 22, 2023 3.8235 3.8700 3.8235 3.8265 3.8265 -
Sep 21, 2023 3.8160 3.8365 3.8160 3.8355 3.8355 -
Sep 20, 2023 3.8490 3.8825 3.8490 3.8500 3.8500 -
Sep 19, 2023 3.8625 3.8935 3.8625 3.8935 3.8935 -
Sep 18, 2023 3.8925 3.8980 3.8825 3.8825 3.8825 -
Sep 15, 2023 3.9245 3.9505 3.9245 3.9505 3.9505 -
Sep 14, 2023 3.8715 3.9025 3.8715 3.9025 3.9025 -
Sep 13, 2023 3.8790 3.8915 3.8790 3.8915 3.8915 -
Sep 12, 2023 3.8650 3.8840 3.8650 3.8840 3.8840 -
Sep 11, 2023 3.8485 3.8985 3.8485 3.8585 3.8585 -
Sep 8, 2023 3.8305 3.8600 3.8305 3.8600 3.8600 -
Sep 7, 2023 3.8725 3.8725 3.8580 3.8580 3.8580 -
Sep 6, 2023 3.8780 3.8990 3.8780 3.8990 3.8990 -
Sep 5, 2023 3.8810 3.9145 3.8810 3.9125 3.9125 -
Sep 4, 2023 3.9090 3.9295 3.9090 3.9295 3.9295 -
Sep 1, 2023 3.8405 3.8950 3.8405 3.8950 3.8950 -
Aug 31, 2023 3.8165 3.8580 3.8095 3.8580 3.8580 -
Aug 30, 2023 3.8445 3.8635 3.8445 3.8590 3.8590 -
Aug 29, 2023 3.8565 3.8565 3.8565 3.8565 3.8565 -
Aug 28, 2023 3.8235 3.8235 3.8235 3.8235 3.8235 -
Aug 25, 2023 3.8170 3.8170 3.8030 3.8030 3.8030 -
Aug 24, 2023 3.8540 3.8670 3.8125 3.8125 3.8125 -
Aug 23, 2023 3.7740 3.7740 3.7740 3.7740 3.7740 -
Aug 22, 2023 3.7465 3.7490 3.7465 3.7490 3.7490 -
Aug 21, 2023 3.7280 3.7280 3.7280 3.7280 3.7280 -
Aug 18, 2023 3.7550 3.7550 3.7355 3.7355 3.7355 -
Aug 17, 2023 3.7730 3.7730 3.7730 3.7730 3.7730 -
Aug 16, 2023 3.7635 3.7635 3.7630 3.7630 3.7630 -
Aug 15, 2023 3.8030 3.8030 3.7685 3.7685 3.7685 -
Aug 14, 2023 3.8020 3.8270 3.8020 3.8225 3.8225 -
Aug 11, 2023 3.8385 3.8385 3.8385 3.8385 3.8385 -
Aug 10, 2023 3.8480 3.8480 3.8480 3.8480 3.8480 -
Aug 9, 2023 3.8515 3.8915 3.8515 3.8915 3.8915 -
Aug 8, 2023 3.8270 3.8420 3.8270 3.8420 3.8420 -
Aug 7, 2023 3.8840 3.8915 3.8840 3.8915 3.8915 -
Aug 4, 2023 3.8965 3.8965 3.8965 3.8965 3.8965 -
Aug 3, 2023 3.8935 3.9200 3.8935 3.9200 3.9200 -
Aug 2, 2023 3.8975 3.9330 3.8975 3.9200 3.9200 -
Aug 1, 2023 3.9900 4.0010 3.9900 3.9930 3.9930 -
Jul 31, 2023 3.9945 4.0170 3.9945 4.0160 4.0160 -
Jul 28, 2023 3.9725 4.0125 3.9725 3.9945 3.9945 321
Jul 27, 2023 3.9265 3.9810 3.9265 3.9810 3.9810 -
Jul 26, 2023 3.9045 3.9280 3.9045 3.9280 3.9280 -
Jul 25, 2023 3.8975 3.9560 3.8975 3.9560 3.9560 -
Jul 24, 2023 3.8300 3.8560 3.8300 3.8560 3.8560 -
Jul 21, 2023 3.8240 3.8335 3.8240 3.8335 3.8335 -
Jul 20, 2023 3.8230 3.8330 3.8125 3.8330 3.8330 -
Jul 19, 2023 3.8105 3.8355 3.8105 3.8355 3.8355 -
Jul 18, 2023 3.8200 3.8460 3.8180 3.8180 3.8180 -
Jul 17, 2023 3.8280 3.8550 3.8280 3.8550 3.8550 -
Jul 14, 2023 3.8630 3.8825 3.8580 3.8825 3.8825 -
Jul 13, 2023 3.8715 3.8845 3.8715 3.8845 3.8845 -
Jul 12, 2023 3.8080 3.8670 3.8080 3.8670 3.8670 -
Jul 11, 2023 3.8135 3.8145 3.7960 3.7960 3.7960 -
Jul 10, 2023 3.7495 3.7885 3.7495 3.7685 3.7685 -
Jul 7, 2023 3.7670 3.7880 3.7670 3.7835 3.7835 -
Jul 6, 2023 3.8145 3.8330 3.7855 3.7855 3.7855 -
Jul 5, 2023 3.8590 3.8700 3.8590 3.8685 3.8685 -
Jul 4, 2023 3.8700 3.9110 3.8700 3.9100 3.9100 -
Jul 3, 2023 3.8615 3.8980 3.8615 3.8980 3.8980 -
Jun 30, 2023 3.8140 3.8460 3.8140 3.8460 3.8460 -
Jun 29, 2023 3.8005 3.8005 3.8005 3.8005 3.8005 -
Jun 28, 2023 3.7975 3.8270 3.7975 3.8270 3.8270 -
Jun 27, 2023 3.8160 3.8310 3.8160 3.8310 3.8310 -
Jun 26, 2023 3.7940 3.8170 3.7940 3.8170 3.8170 -
Jun 23, 2023 3.7835 3.8330 3.7835 3.8250 3.8250 -
Jun 22, 2023 3.8030 3.8330 3.8030 3.8330 3.8330 -
Jun 21, 2023 3.8495 3.8740 3.8495 3.8635 3.8635 -
Jun 20, 2023 3.8825 3.9080 3.8825 3.8875 3.8875 -
Jun 19, 2023 3.9070 3.9440 3.9070 3.9440 3.9440 -
Jun 16, 2023 3.9535 3.9740 3.9535 3.9740 3.9740 -
Jun 15, 2023 3.9560 3.9945 3.9560 3.9585 3.9585 -
Jun 14, 2023 3.9370 3.9570 3.9370 3.9535 3.9535 -
Jun 13, 2023 3.9605 3.9605 3.9605 3.9605 3.9605 -
Jun 12, 2023 3.9150 3.9485 3.9150 3.9415 3.9415 -
Jun 9, 2023 3.8930 3.8930 3.8930 3.8930 3.8930 -
Jun 8, 2023 3.8750 3.9045 3.8750 3.8810 3.8810 -
Jun 7, 2023 3.8940 3.8940 3.8940 3.8940 3.8940 -
Jun 6, 2023 3.8670 3.9100 3.8670 3.9100 3.9100 -
Jun 5, 2023 3.8585 3.8885 3.8585 3.8885 3.8885 -
Jun 2, 2023 3.8195 3.8680 3.8195 3.8680 3.8680 -
Jun 1, 2023 3.7610 3.7715 3.7610 3.7715 3.7715 -
May 31, 2023 3.7420 3.7820 3.7420 3.7820 3.7820 -
May 30, 2023 3.8045 3.8285 3.7925 3.7925 3.7925 -
May 29, 2023 3.7930 3.8195 3.7930 3.8130 3.8130 -
May 26, 2023 3.7560 3.7975 3.7560 3.7975 3.7975 -
May 25, 2023 3.7355 3.7355 3.7355 3.7355 3.7355 -
May 24, 2023 3.7640 3.7700 3.7475 3.7475 3.7475 -
May 23, 2023 3.7970 3.8060 3.7970 3.8060 3.8060 -
May 22, 2023 3.8015 3.8210 3.8015 3.8210 3.8210 -
May 19, 2023 3.7820 3.8095 3.7820 3.8010 3.8010 -
May 18, 2023 3.7705 3.8010 3.7705 3.8005 3.8005 -
May 17, 2023 3.7550 3.7835 3.7550 3.7835 3.7835 -
May 16, 2023 3.7425 3.7740 3.7425 3.7740 3.7740 -
May 15, 2023 3.7510 3.7680 3.7510 3.7610 3.7610 -
May 12, 2023 3.7175 3.7175 3.7175 3.7175 3.7175 -
May 11, 2023 3.6985 3.7370 3.6985 3.7240 3.7240 -
May 10, 2023 3.7050 3.7355 3.7050 3.7135 3.7135 -
May 9, 2023 3.7195 3.7195 3.7165 3.7165 3.7165 -
May 8, 2023 3.7230 3.7550 3.7230 3.7395 3.7395 -
May 5, 2023 3.6970 3.7325 3.6970 3.7120 3.7120 -
May 4, 2023 3.6630 3.6990 3.6630 3.6810 3.6810 -
May 3, 2023 3.6710 3.6800 3.6380 3.6380 3.6380 -
May 2, 2023 3.6985 3.7030 3.6825 3.6825 3.6825 -
Apr 28, 2023 3.6780 3.7175 3.6780 3.7015 3.7015 -
Apr 27, 2023 3.6400 3.6830 3.6400 3.6830 3.6830 -
Apr 26, 2023 3.6735 3.6895 3.6470 3.6470 3.6470 -

Related Tickers