Fidelity Emerging Markets Quality Income UCITS ETF USD Acc - FYEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	6.56	6.58	6.58	6.58	6.56	4,013
December 22, 2025	6.6	6.59	6.59	6.6	6.58	386
December 19, 2025	6.52	6.54	6.54	6.66	6.52	21,676
December 18, 2025	6.45	6.51	6.51	6.51	6.45	76
December 17, 2025	6.49	6.44	6.44	6.5	6.44	203
December 16, 2025	6.43	6.41	6.41	6.45	6.41	203
December 15, 2025	6.52	6.53	6.53	6.53	6.52	70
December 12, 2025	6.57	6.57	6.57	6.58	6.57	387
December 11, 2025	6.53	6.56	6.56	6.56	6.53	2
December 10, 2025	6.57	6.57	6.57	6.58	6.57	792
December 09, 2025	6.56	6.58	6.58	6.58	6.55	792
December 08, 2025	6.6	6.58	6.58	6.6	6.58	3,184
December 05, 2025	6.62	6.64	6.64	6.67	6.62	162
December 04, 2025	6.57	6.59	6.59	6.59	6.57	2,303
December 03, 2025	6.58	6.61	6.61	6.61	6.58	2,056
December 02, 2025	6.6	6.59	6.59	6.63	6.59	2,726
December 01, 2025	6.62	6.63	6.63	6.63	6.6	1,156
November 28, 2025	6.62	6.66	6.66	6.66	6.62	92
November 27, 2025	6.62	6.61	6.61	6.63	6.61	8
November 26, 2025	6.6	6.61	6.61	6.62	6.6	3,598
November 25, 2025	6.57	6.57	6.57	6.57	6.56	2,781
November 24, 2025	6.53	6.56	6.56	6.56	6.5	2,781
November 21, 2025	6.46	6.5	6.5	6.5	6.45	7,300
November 20, 2025	6.65	6.58	6.58	6.65	6.58	1,407
November 19, 2025	6.54	6.57	6.57	6.6	6.52	1,883
November 18, 2025	6.52	6.55	6.55	6.55	6.51	5,250
November 17, 2025	6.65	6.62	6.62	6.65	6.62	2,408
November 14, 2025	6.61	6.68	6.68	6.68	6.56	576
November 13, 2025	6.73	6.66	6.66	6.74	6.66	5,196
November 12, 2025	6.73	6.74	6.74	6.76	6.73	4,040
November 11, 2025	6.69	6.7	6.7	6.72	6.69	1,164
November 10, 2025	6.7	6.67	6.67	6.7	6.67	1,081
November 07, 2025	6.61	6.54	6.54	6.61	6.54	757
November 06, 2025	6.7	6.64	6.64	6.7	6.64	1,008
November 05, 2025	6.63	6.68	6.68	6.69	6.62	31
November 04, 2025	6.63	6.65	6.65	6.66	6.63	201
November 03, 2025	6.69	6.67	6.67	6.7	6.67	24,705
October 31, 2025	6.66	6.65	6.65	6.67	6.65	8,015
October 30, 2025	6.69	6.66	6.66	6.69	6.64	1,114
October 29, 2025	6.69	6.71	6.71	6.71	6.69	589
October 28, 2025	6.59	6.64	6.64	6.64	6.59	963
October 27, 2025	6.65	6.64	6.64	6.66	6.63	24,647
October 24, 2025	6.61	6.6	6.6	6.62	6.6	16,031
October 23, 2025	6.59	6.61	6.61	6.61	6.59	1,314
October 22, 2025	6.6	6.58	6.58	6.62	6.58	1,314
October 21, 2025	6.62	6.58	6.58	6.62	6.58	3,005
October 20, 2025	6.56	6.63	6.63	6.63	6.56	558
October 17, 2025	6.49	6.52	6.52	6.52	6.44	1,780
October 16, 2025	6.58	6.61	6.61	6.61	6.58	2,550
October 15, 2025	6.53	6.54	6.54	6.55	6.53	108
October 14, 2025	6.44	6.45	6.45	6.45	6.42	10,014
October 13, 2025	6.47	6.53	6.53	6.53	6.47	15,554
October 10, 2025	6.55	6.4	6.4	6.55	6.4	164
October 09, 2025	6.57	6.55	6.55	6.58	6.55	2,560
October 08, 2025	6.51	6.55	6.55	6.55	6.51	441
October 07, 2025	6.51	6.48	6.48	6.52	6.48	24,394
October 06, 2025	6.48	6.49	6.49	6.51	6.48	24,394
October 03, 2025	6.48	6.47	6.47	6.49	6.47	9,957
October 02, 2025	6.46	6.46	6.46	6.47	6.45	1,589
October 01, 2025	6.37	6.42	6.42	6.44	6.37	4,056

Fidelity Emerging Markets Quality Income UCITS ETF USD Acc (FYEM.DE) XETRA