Fidelity Global Equity Research Enhanced UCITS ETF USD Acc

FGLR
🏛️ germany →
9.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.02 7.04 7.02 7.03 0.0M
2021-12-29 7.04 7.04 7.01 7.01 0.0M
2021-12-28 7.00 7.06 7.00 7.03 0.0M
2021-12-27 6.93 6.99 6.93 6.99 0.0M
2021-12-23 6.90 6.95 6.90 6.95 0.0M
2021-12-22 6.86 6.88 6.85 6.88 0.0M
2021-12-21 6.77 6.81 6.77 6.81 0.0M
2021-12-20 6.73 6.75 6.69 6.69 0.0M
2021-12-17 6.85 6.85 6.83 6.84 0.0M
2021-12-16 6.94 6.96 6.91 6.91 0.0M
2021-12-15 6.86 6.86 6.81 6.83 0.0M
2021-12-14 6.91 6.91 6.83 6.83 0.0M
2021-12-13 6.95 6.96 6.89 6.89 0.0M
2021-12-10 6.91 6.94 6.90 6.90 0.0M
2021-12-09 6.94 6.95 6.93 6.95 0.0M
2021-12-08 6.97 6.99 6.92 6.92 0.0M
2021-12-07 6.88 6.98 6.88 6.98 0.0M
2021-12-06 6.77 6.83 6.77 6.81 0.0M
2021-12-03 6.80 6.80 6.74 6.74 0.0M
2021-12-02 6.72 6.74 6.69 6.74 0.0M
2021-12-01 6.79 6.85 6.79 6.85 0.0M
2021-11-30 6.76 6.81 6.76 6.77 0.0M
2021-11-29 6.84 6.88 6.84 6.86 0.0M
2021-11-26 6.86 6.86 6.78 6.78 0.0M
2021-11-25 7.04 7.05 7.03 7.05 0.0M
2021-11-24 7.00 7.02 7.00 7.02 0.0M
2021-11-23 6.99 7.03 6.97 6.97 0.0M
2021-11-22 7.04 7.05 7.03 7.05 0.0M
2021-11-19 7.03 7.03 7.01 7.01 0.0M
2021-11-18 7.01 7.01 6.99 6.99 0.0M
2021-11-17 7.04 7.04 7.02 7.02 0.0M
2021-11-16 6.99 7.03 6.99 7.03 0.0M
2021-11-15 6.95 6.98 6.95 6.97 0.0M
2021-11-12 6.91 6.93 6.91 6.93 0.0M
2021-11-11 6.89 6.90 6.89 6.90 0.0M
2021-11-10 6.87 6.90 6.87 6.90 0.0M
2021-11-09 6.87 6.90 6.87 6.87 0.0M
2021-11-08 6.88 6.90 6.88 6.89 0.0M
2021-11-05 6.85 6.90 6.85 6.90 0.0M
2021-11-04 6.85 6.85 6.85 6.85 0.0M
2021-11-03 6.79 6.79 6.78 6.79 0.0M
2021-11-02 6.76 6.79 6.76 6.79 0.0M
2021-11-01 6.77 6.78 6.76 6.76 0.0M
2021-10-29 6.66 6.75 6.66 6.75 0.0M
2021-10-28 6.68 6.70 6.68 6.69 0.0M
2021-10-27 6.71 6.71 6.69 6.70 0.0M
2021-10-26 6.72 6.73 6.72 6.73 0.0M
2021-10-25 6.67 6.69 6.67 6.69 0.0M
2021-10-22 6.66 6.67 6.65 6.65 0.0M
2021-10-21 6.62 6.63 6.62 6.63 0.0M
2021-10-20 6.62 6.65 6.62 6.65 0.0M
2021-10-19 6.60 6.63 6.60 6.63 0.0M
2021-10-18 6.59 6.60 6.58 6.60 0.0M
2021-10-15 6.57 6.60 6.57 6.60 0.0M
2021-10-14 6.48 6.54 6.48 6.54 0.0M
2021-10-13 6.42 6.44 6.42 6.43 0.0M
2021-10-12 6.45 6.49 6.45 6.45 0.0M
2021-10-11 6.44 6.49 6.44 6.49 0.0M
2021-10-08 6.48 6.48 6.47 6.47 0.0M
2021-10-07 6.45 6.51 6.45 6.50 0.0M
2021-10-06 6.36 6.38 6.33 6.36 0.0M
2021-10-05 6.35 6.41 6.35 6.41 0.0M
2021-10-04 6.37 6.39 6.31 6.31 0.0M
2021-10-01 6.31 6.37 6.30 6.37 0.0M
2021-09-30 6.45 6.45 6.40 6.40 0.0M
2021-09-29 6.39 6.42 6.39 6.42 0.0M
2021-09-28 6.47 6.47 6.36 6.36 0.0M
2021-09-27 6.52 6.52 6.47 6.48 0.0M
2021-09-24 6.47 6.47 6.45 6.47 0.0M
2021-09-23 6.46 6.49 6.46 6.49 0.0M
2021-09-22 6.39 6.42 6.39 6.42 0.0M
2021-09-21 6.38 6.40 6.38 6.39 0.0M
2021-09-20 6.39 6.39 6.34 6.34 0.0M
2021-09-17 6.49 6.49 6.45 6.45 0.0M
2021-09-16 6.48 6.49 6.47 6.47 0.0M
2021-09-15 6.46 6.46 6.44 6.44 0.0M
2021-09-14 6.47 6.47 6.45 6.45 0.0M
2021-09-13 6.48 6.50 6.46 6.46 0.0M
2021-09-10 6.50 6.51 6.47 6.47 0.0M
2021-09-09 6.47 6.53 6.47 6.50 0.0M
2021-09-08 6.51 6.52 6.49 6.49 0.0M
2021-09-07 6.53 6.53 6.52 6.52 0.0M
2021-09-06 6.52 6.55 6.52 6.55 0.0M
2021-09-03 6.52 6.53 6.50 6.51 0.0M
2021-09-02 6.50 6.52 6.50 6.52 0.0M
2021-09-01 6.53 6.53 6.50 6.50 0.0M
2021-08-31 6.53 6.53 6.50 6.51 0.0M
2021-08-30 6.50 6.52 6.50 6.52 0.0M
2021-08-27 6.47 6.49 6.47 6.49 0.0M
2021-08-26 6.48 6.50 6.47 6.47 0.0M
2021-08-25 6.50 6.50 6.49 6.50 0.0M
2021-08-24 6.51 6.51 6.49 6.49 0.0M
2021-08-23 6.46 6.49 6.46 6.49 0.0M
2021-08-20 6.39 6.44 6.38 6.44 0.0M
2021-08-19 6.38 6.40 6.35 6.40 0.0M
2021-08-18 6.46 6.47 6.46 6.47 0.0M
2021-08-17 6.45 6.47 6.45 6.47 0.0M
2021-08-16 6.45 6.45 6.44 6.44 0.0M
2021-08-13 6.48 6.48 6.46 6.46 0.0M
2021-08-12 6.46 6.47 6.46 6.47 0.0M
2021-08-11 6.45 6.46 6.45 6.46 0.0M
2021-08-10 6.43 6.45 6.43 6.45 0.0M
2021-08-09 6.42 6.43 6.42 6.43 0.0M
2021-08-06 6.40 6.43 6.40 6.43 0.0M
2021-08-05 6.36 6.39 6.36 6.39 0.0M
2021-08-04 6.37 6.37 6.36 6.36 0.0M
2021-08-03 6.34 6.36 6.33 6.34 0.0M
2021-08-02 6.36 6.38 6.34 6.36 0.0M
2021-07-30 6.30 6.33 6.30 6.33 0.0M
2021-07-29 6.35 6.36 6.35 6.36 0.0M
2021-07-28 6.35 6.36 6.35 6.36 0.0M
2021-07-27 6.37 6.38 6.32 6.32 0.0M
2021-07-26 6.36 6.38 6.36 6.38 0.0M
2021-07-23 6.36 6.39 6.36 6.39 0.0M
2021-07-22 6.32 6.33 6.32 6.32 0.0M
2021-07-21 6.26 6.29 6.26 6.29 0.0M
2021-07-20 6.19 6.24 6.18 6.24 0.0M
2021-07-19 6.28 6.28 6.16 6.16 0.0M
2021-07-16 6.30 6.30 6.28 6.28 0.0M
2021-07-15 6.30 6.30 6.30 6.30 0.0M
2021-07-14 6.32 6.33 6.32 6.32 0.0M
2021-07-13 6.32 6.35 6.32 6.35 0.0M
2021-07-12 6.30 6.32 6.30 6.32 0.0M
2021-07-09 6.26 6.29 6.25 6.29 0.0M
2021-07-08 6.29 6.29 6.21 6.22 0.0M
2021-07-07 6.29 6.31 6.29 6.31 0.0M
2021-07-06 6.27 6.29 6.27 6.27 0.0M
2021-07-05 6.29 6.29 6.27 6.28 0.0M
2021-07-02 6.26 6.26 6.26 6.26 0.0M
2021-07-01 6.23 6.24 6.21 6.23 0.0M
2021-06-30 6.21 6.23 6.20 6.21 0.0M
2021-06-29 6.19 6.21 6.19 6.21 0.0M
2021-06-28 6.20 6.20 6.18 6.18 0.0M
2021-06-25 6.16 6.18 6.16 6.18 0.0M
2021-06-24 6.14 6.16 6.14 6.16 0.0M
2021-06-23 6.16 6.16 6.13 6.13 0.0M
2021-06-22 6.14 6.15 6.14 6.15 0.0M
2021-06-21 6.05 6.12 6.05 6.12 0.0M
2021-06-18 6.15 6.15 6.09 6.09 0.0M
2021-06-17 6.09 6.14 6.09 6.14 0.0M
2021-06-16 6.08 6.09 6.05 6.09 0.0M
2021-06-15 6.10 6.10 6.07 6.07 0.0M
2021-06-14 6.09 6.11 6.06 6.06 0.0M
2021-06-11 6.03 6.07 6.03 6.07 0.0M
2021-06-10 6.01 6.03 6.01 6.03 0.0M
2021-06-09 6.01 6.01 6.01 6.01 0.0M
2021-06-08 6.01 6.02 6.01 6.01 0.0M
2021-06-07 6.01 6.01 6.01 6.01 0.0M
2021-06-04 5.98 6.00 5.98 6.00 0.0M
2021-06-03 5.97 5.98 5.94 5.98 0.0M
2021-06-02 5.96 5.98 5.96 5.97 0.0M
2021-06-01 5.95 5.98 5.95 5.95 0.0M
2021-05-31 5.96 5.97 5.93 5.93 0.0M
2021-05-28 5.97 5.98 5.97 5.97 0.0M
2021-05-27 5.93 5.95 5.93 5.95 0.0M
2021-05-26 5.93 5.93 5.93 5.93 0.0M
2021-05-25 5.95 5.95 5.92 5.92 0.0M
2021-05-21 5.89 5.91 5.89 5.91 0.0M
2021-05-20 5.83 5.88 5.82 5.88 0.0M
2021-05-19 5.81 5.81 5.78 5.78 0.0M
2021-05-18 5.92 5.92 5.88 5.88 0.0M
2021-05-17 5.91 5.91 5.88 5.88 0.0M
2021-05-14 5.89 5.91 5.88 5.91 0.0M
2021-05-13 5.80 5.85 5.77 5.85 0.0M
2021-05-12 5.87 5.87 5.85 5.85 0.0M
2021-05-11 5.91 5.91 5.87 5.87 0.0M
2021-05-10 6.00 6.00 5.99 5.99 0.0M
2021-05-07 5.99 5.99 5.99 5.99 0.0M
2021-05-06 5.96 5.96 5.95 5.95 0.0M
2021-05-05 5.95 5.98 5.95 5.98 0.0M
2021-05-04 5.97 5.98 5.90 5.90 0.0M
2021-05-03 5.97 5.98 5.97 5.97 0.0M
2021-04-30 5.95 5.96 5.94 5.95 0.0M
2021-04-29 5.97 5.97 5.94 5.94 0.0M
2021-04-28 5.97 5.97 5.95 5.95 0.0M
2021-04-27 5.96 5.96 5.95 5.95 0.0M
2021-04-26 5.98 5.99 5.96 5.99 0.0M
2021-04-23 5.91 5.94 5.91 5.94 0.0M
2021-04-22 5.94 5.96 5.94 5.96 0.0M
2021-04-21 5.89 5.92 5.89 5.92 0.0M
2021-04-20 5.93 5.93 5.87 5.87 0.0M
2021-04-19 5.99 6.00 5.95 5.95 0.0M
2021-04-16 5.97 5.98 5.97 5.98 0.0M
2021-04-15 5.93 5.97 5.93 5.97 0.0M
2021-04-14 5.94 5.94 5.94 5.94 0.0M
2021-04-13 5.95 5.95 5.93 5.94 0.0M
2021-04-12 5.95 5.95 5.93 5.93 0.0M
2021-04-09 5.92 5.93 5.92 5.93 0.0M
2021-04-08 5.92 5.93 5.91 5.91 0.0M
2021-04-07 5.89 5.89 5.88 5.88 0.0M
2021-04-06 5.92 5.92 5.91 5.91 0.0M
2021-04-01 5.84 5.86 5.84 5.86 0.0M
2021-03-31 5.81 5.83 5.81 5.83 0.0M
2021-03-30 5.82 5.82 5.81 5.82 0.0M
2021-03-29 5.78 5.81 5.78 5.79 0.0M
2021-03-26 5.75 5.77 5.74 5.77 0.0M
2021-03-25 5.70 5.71 5.67 5.71 0.0M
2021-03-24 5.70 5.73 5.70 5.73 0.0M
2021-03-23 5.70 5.73 5.70 5.73 0.0M
2021-03-22 5.68 5.72 5.68 5.72 0.0M
2021-03-19 5.69 5.71 5.69 5.70 0.0M
2021-03-18 5.73 5.74 5.72 5.74 0.0M
2021-03-17 5.75 5.75 5.72 5.72 0.0M
2021-03-16 5.73 5.77 5.73 5.75 0.0M
2021-03-15 5.69 5.72 5.69 5.69 0.0M
2021-03-12 5.67 5.67 5.66 5.66 0.0M
2021-03-11 5.66 5.69 5.65 5.69 0.0M
2021-03-10 5.61 5.65 5.61 5.65 0.0M
2021-03-09 5.57 5.63 5.57 5.63 0.0M
2021-03-08 5.52 5.60 5.52 5.60 0.0M
2021-03-05 5.44 5.47 5.44 5.44 0.0M
2021-03-04 5.47 5.49 5.47 5.49 0.0M
2021-03-03 5.55 5.56 5.53 5.53 0.0M
2021-03-02 5.56 5.57 5.54 5.54 0.0M
2021-03-01 5.50 5.56 5.50 5.56 0.0M
2021-02-26 5.42 5.46 5.42 5.46 0.0M
2021-02-25 5.56 5.56 5.50 5.50 0.0M
2021-02-24 5.50 5.54 5.50 5.54 0.0M
2021-02-23 5.53 5.53 5.42 5.50 0.1M
2021-02-22 5.52 5.53 5.52 5.53 0.0M
2021-02-19 5.56 5.58 5.56 5.58 0.0M
2021-02-18 5.60 5.60 5.56 5.56 0.0M
2021-02-17 5.62 5.62 5.59 5.59 0.0M
2021-02-16 5.63 5.64 5.62 5.62 0.0M
2021-02-15 5.62 5.63 5.62 5.63 0.0M
2021-02-12 5.56 5.58 5.56 5.58 0.0M
2021-02-11 5.56 5.57 5.56 5.57 0.0M
2021-02-10 5.58 5.58 5.55 5.55 0.0M
2021-02-09 5.58 5.58 5.56 5.57 0.0M
2021-02-08 5.58 5.59 5.58 5.58 0.0M
2021-02-05 5.58 5.59 5.57 5.57 0.0M
2021-02-04 5.52 5.56 5.52 5.56 0.0M
2021-02-03 5.54 5.54 5.52 5.52 0.0M
2021-02-02 5.45 5.52 5.45 5.52 0.0M
2021-02-01 5.36 5.40 5.36 5.40 0.0M
2021-01-29 5.36 5.37 5.33 5.33 0.0M
2021-01-28 5.35 5.44 5.35 5.44 0.0M
2021-01-27 5.49 5.49 5.43 5.43 0.0M
2021-01-26 5.49 5.52 5.49 5.50 0.0M
2021-01-25 5.50 5.50 5.48 5.48 0.0M
2021-01-22 5.50 5.50 5.47 5.48 0.0M
2021-01-21 5.55 5.55 5.52 5.52 0.0M
2021-01-20 5.47 5.53 5.47 5.53 0.0M
2021-01-19 5.49 5.49 5.46 5.46 0.0M
2021-01-18 5.44 5.47 5.44 5.47 0.0M
2021-01-15 5.46 5.47 5.45 5.45 0.0M
2021-01-14 5.49 5.50 5.48 5.50 0.0M
2021-01-13 5.45 5.46 5.45 5.46 0.0M
2021-01-12 5.46 5.47 5.45 5.45 0.0M
2021-01-11 5.45 5.46 5.45 5.46 0.0M
2021-01-08 5.46 5.46 5.44 5.44 0.0M
2021-01-07 5.37 5.41 5.36 5.41 0.0M
2021-01-06 5.29 5.36 5.29 5.36 0.0M
2021-01-05 5.26 5.28 5.26 5.28 0.0M
2021-01-04 5.35 5.35 5.27 5.27 0.0M