Fidelity Emerging Markets Quality Income UCITS ETF ACC-USD (FYEM.DE) XETRA
6.99
-0.061(-0.86%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.99
-0.061(-0.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.92 | 6.99 | 6.99 | 6.99 | 6.92 | 2,298 |
| April 01, 2026 | 7 | 7.06 | 7.06 | 7.06 | 7 | 286 |
| March 31, 2026 | 6.8 | 6.84 | 6.84 | 6.84 | 6.79 | 5,120 |
| March 30, 2026 | 6.86 | 6.91 | 6.91 | 6.91 | 6.86 | 1,313 |
| March 27, 2026 | 6.96 | 6.9 | 6.9 | 6.96 | 6.88 | 32,616 |
| March 26, 2026 | 7 | 6.93 | 6.93 | 7 | 6.93 | 1,843 |
| March 25, 2026 | 7.04 | 7.07 | 7.07 | 7.07 | 7.03 | 4,133 |
| March 24, 2026 | 6.92 | 6.92 | 6.92 | 6.93 | 6.86 | 26,818 |
| March 23, 2026 | 6.78 | 6.94 | 6.94 | 7.05 | 6.72 | 15,056 |
| March 20, 2026 | 7.09 | 6.94 | 6.94 | 7.09 | 6.93 | 4,422 |
| March 19, 2026 | 7.1 | 7.04 | 7.04 | 7.1 | 6.98 | 17,603 |
| March 18, 2026 | 7.22 | 7.09 | 7.09 | 7.23 | 7.09 | 6,061 |
| March 17, 2026 | 7.12 | 7.15 | 7.15 | 7.17 | 7.12 | 1,588 |
| March 16, 2026 | 6.99 | 7.04 | 7.04 | 7.09 | 6.97 | 6,107 |
| March 13, 2026 | 6.96 | 6.98 | 6.98 | 7.03 | 6.93 | 27,100 |
| March 12, 2026 | 7.1 | 6.96 | 6.96 | 7.11 | 6.92 | 8,695 |
| March 11, 2026 | 7.07 | 7.04 | 7.04 | 7.07 | 7.04 | 1 |
| March 10, 2026 | 7.04 | 7.06 | 7.06 | 7.07 | 7 | 5,816 |
| March 09, 2026 | 6.86 | 6.96 | 6.96 | 6.96 | 6.84 | 2,063 |
| March 06, 2026 | 7.15 | 7.01 | 7.01 | 7.15 | 7 | 4,555 |
| March 05, 2026 | 7.17 | 7.04 | 7.04 | 7.18 | 7.04 | 7,726 |
| March 04, 2026 | 6.98 | 7.1 | 7.1 | 7.14 | 6.98 | 5,880 |
| March 03, 2026 | 7.26 | 7.06 | 7.06 | 7.26 | 7.03 | 22,966 |
| March 02, 2026 | 7.35 | 7.38 | 7.38 | 7.4 | 7.35 | 7,099 |
| February 27, 2026 | 7.46 | 7.44 | 7.44 | 7.47 | 7.43 | 11,448 |
| February 26, 2026 | 7.54 | 7.44 | 7.44 | 7.54 | 7.42 | 10,701 |
| February 25, 2026 | 7.52 | 7.51 | 7.51 | 7.53 | 7.51 | 2,089 |
| February 24, 2026 | 7.37 | 7.45 | 7.45 | 7.45 | 7.37 | 36,098 |
| February 23, 2026 | 7.39 | 7.35 | 7.35 | 7.45 | 7.35 | 5,087 |
| February 20, 2026 | 7.33 | 7.38 | 0 | 7.42 | 7.32 | 699 |
| February 19, 2026 | 7.34 | 7.31 | 0 | 7.34 | 7.27 | 20,216 |
| February 18, 2026 | 7.27 | 7.31 | 0 | 7.31 | 7.27 | 549 |
| February 17, 2026 | 7.23 | 7.23 | 0 | 7.23 | 7.23 | 1,062 |
| February 16, 2026 | 7.26 | 7.23 | 0 | 7.29 | 7.23 | 1,062 |
| February 13, 2026 | 7.2 | 7.2 | 0 | 7.23 | 7.18 | 4,279 |
| February 12, 2026 | 7.28 | 7.24 | 0 | 7.32 | 7.24 | 1,650 |
| February 11, 2026 | 7.22 | 7.23 | 0 | 7.26 | 7.21 | 479 |
| February 10, 2026 | 7.18 | 7.2 | 0 | 7.22 | 7.18 | 1,007 |
| February 09, 2026 | 7.18 | 7.2 | 0 | 7.22 | 7.15 | 16,565 |
| February 06, 2026 | 7.05 | 7.13 | 0 | 7.13 | 7.05 | 11,106 |
| February 05, 2026 | 7.12 | 7.1 | 0 | 7.12 | 7.09 | 6,126 |
| February 04, 2026 | 7.17 | 7.1 | 0 | 7.19 | 7.1 | 3,107 |
| February 03, 2026 | 7.16 | 7.14 | 0 | 7.17 | 7.14 | 3,934 |
| February 02, 2026 | 6.93 | 7.05 | 0 | 7.05 | 6.93 | 6,632 |
| January 30, 2026 | 7.01 | 7.02 | 0 | 7.05 | 7 | 14,342 |
| January 29, 2026 | 7.13 | 7.05 | 0 | 7.14 | 7.04 | 6,833 |
| January 28, 2026 | 7.08 | 7.09 | 0 | 7.1 | 7.06 | 3,617 |
| January 27, 2026 | 7 | 6.99 | 0 | 7.04 | 6.99 | 5,973 |
| January 26, 2026 | 6.97 | 6.98 | 0 | 6.98 | 6.97 | 128 |
| January 23, 2026 | 6.99 | 6.97 | 0 | 7 | 6.96 | 2,455 |
| January 22, 2026 | 6.96 | 6.99 | 0 | 7 | 6.96 | 460 |
| January 21, 2026 | 6.88 | 6.9 | 0 | 6.94 | 6.87 | 8,953 |
| January 20, 2026 | 6.91 | 6.89 | 0 | 6.91 | 6.83 | 6,173 |
| January 19, 2026 | 6.94 | 6.96 | 0 | 6.99 | 6.94 | 1,922 |
| January 16, 2026 | 6.99 | 6.99 | 0 | 6.99 | 6.95 | 3,034 |
| January 15, 2026 | 6.96 | 7.02 | 0 | 7.02 | 6.96 | 1,456 |
| January 14, 2026 | 6.9 | 6.92 | 0 | 6.94 | 6.9 | 3,153 |
| January 13, 2026 | 6.86 | 6.89 | 0 | 6.9 | 6.86 | 826 |
| January 12, 2026 | 6.84 | 6.87 | 0 | 6.89 | 6.82 | 2,934 |
| January 09, 2026 | 6.79 | 6.83 | 0 | 6.85 | 6.79 | 8,137 |