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
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
September 30, 2025	6.4	6.37	6.37	6.41	6.37	9,981
September 29, 2025	6.37	6.37	6.37	6.39	6.35	9,209
September 26, 2025	6.32	6.32	6.32	6.32	6.31	2,021
September 25, 2025	6.38	6.35	6.35	6.38	6.35	2,021
September 24, 2025	6.38	6.4	6.4	6.41	6.38	9,313
September 23, 2025	6.38	6.41	6.41	6.41	6.38	150
September 22, 2025	6.44	6.41	6.41	6.44	6.39	3,650
September 19, 2025	6.43	6.44	6.44	6.44	6.42	392
September 18, 2025	6.4	6.41	6.41	6.42	6.4	3,350
September 17, 2025	6.35	6.38	6.38	6.38	6.35	3,350
September 16, 2025	6.4	6.35	6.35	6.41	6.35	3,350
September 15, 2025	6.39	6.38	6.38	6.39	6.37	9,504
September 12, 2025	6.4	6.39	6.39	6.42	6.39	3,416
September 11, 2025	6.38	6.42	6.42	6.42	6.38	2,841
September 10, 2025	6.37	6.38	6.38	6.38	6.37	6,167
September 09, 2025	6.29	6.33	6.33	6.33	6.29	1,957
September 08, 2025	6.27	6.26	6.26	6.28	6.26	16,778
September 05, 2025	6.25	6.22	6.22	6.25	6.2	1,038
September 04, 2025	6.19	6.2	6.2	6.21	6.19	9,111
September 03, 2025	6.23	6.2	6.2	6.24	6.2	298
September 02, 2025	6.19	6.18	6.18	6.19	6.18	898
September 01, 2025	6.16	6.18	6.18	6.18	6.16	106
August 29, 2025	6.26	6.23	6.23	6.26	6.22	1,614
August 28, 2025	6.3	6.28	6.28	6.3	6.27	333
August 27, 2025	6.29	6.28	6.28	6.29	6.28	1,049
August 26, 2025	6.32	6.31	6.31	6.33	6.31	617
August 25, 2025	6.31	6.32	6.32	6.32	6.31	177
August 22, 2025	6.27	6.3	6.3	6.3	6.27	177
August 21, 2025	6.25	6.27	6.27	6.27	6.24	1
August 20, 2025	6.23	6.22	6.22	6.23	6.22	68
August 19, 2025	6.23	6.23	6.23	6.26	6.23	68
August 18, 2025	6.29	6.26	6.26	6.29	6.25	17,944
August 15, 2025	6.27	6.24	6.24	6.29	6.24	4,269
August 14, 2025	6.28	6.27	6.27	6.28	6.27	135
August 13, 2025	6.29	6.3	6.3	6.32	6.29	135
August 12, 2025	6.25	6.26	6.26	6.26	6.25	80
August 11, 2025	6.23	6.26	6.26	6.26	6.23	80
August 08, 2025	6.2	6.2	6.2	6.21	6.2	1,285
August 07, 2025	6.18	6.19	6.19	6.2	6.16	368
August 06, 2025	6.19	6.16	6.16	6.19	6.16	381
August 05, 2025	6.17	6.16	6.16	6.2	6.16	381
August 04, 2025	6.09	6.1	6.1	6.11	6.09	5,628
August 01, 2025	6.12	6.06	6.06	6.12	6.06	18
July 31, 2025	6.19	6.15	6.15	6.19	6.15	362
July 30, 2025	6.16	6.18	6.18	6.18	6.16	362
July 29, 2025	6.17	6.17	6.17	6.17	6.14	362
July 28, 2025	6.1	6.11	6.11	6.14	6.1	205

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