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
2023-12-29 7.22 7.23 7.20 7.23 0.0M
2023-12-28 7.20 7.22 7.19 7.21 0.0M
2023-12-27 7.26 7.26 7.18 7.18 0.0M
2023-12-22 7.18 7.21 7.18 7.21 0.0M
2023-12-21 7.19 7.19 7.17 7.18 0.0M
2023-12-20 7.22 7.23 7.22 7.23 0.0M
2023-12-19 7.20 7.21 7.20 7.21 0.0M
2023-12-18 7.18 7.20 7.18 7.19 0.0M
2023-12-15 7.17 7.19 7.17 7.19 0.0M
2023-12-14 7.21 7.21 7.15 7.15 0.0M
2023-12-13 7.16 7.17 7.16 7.16 0.0M
2023-12-12 7.14 7.15 7.13 7.13 0.0M
2023-12-11 7.13 7.13 7.11 7.13 0.0M
2023-12-08 7.08 7.14 7.08 7.11 0.0M
2023-12-07 7.05 7.07 7.05 7.07 0.0M
2023-12-06 7.08 7.09 7.07 7.07 0.0M
2023-12-05 7.03 7.06 7.01 7.06 0.0M
2023-12-04 6.99 7.03 6.99 7.02 0.0M
2023-12-01 6.99 7.03 6.99 7.03 0.0M
2023-11-30 6.96 6.97 6.96 6.96 0.0M
2023-11-29 6.92 6.95 6.92 6.93 0.0M
2023-11-28 6.93 6.93 6.91 6.93 0.0M
2023-11-27 6.93 6.96 6.93 6.95 0.0M
2023-11-24 6.96 6.96 6.95 6.95 0.0M
2023-11-23 6.97 6.97 6.96 6.96 0.0M
2023-11-22 6.93 6.98 6.93 6.98 0.0M
2023-11-21 6.92 6.92 6.91 6.91 0.0M
2023-11-20 6.90 6.91 6.90 6.91 0.0M
2023-11-17 6.93 6.93 6.90 6.90 0.0M
2023-11-16 6.90 6.90 6.88 6.88 0.0M
2023-11-15 6.89 6.93 6.89 6.91 0.0M
2023-11-14 6.83 6.89 6.83 6.89 0.0M
2023-11-13 6.82 6.84 6.82 6.84 0.0M
2023-11-10 6.79 6.80 6.76 6.80 0.0M
2023-11-09 6.79 6.81 6.79 6.81 0.0M
2023-11-08 6.78 6.79 6.77 6.77 0.0M
2023-11-07 6.76 6.80 6.76 6.80 0.0M
2023-11-06 6.77 6.78 6.76 6.76 0.0M
2023-11-03 6.76 6.79 6.75 6.78 0.0M
2023-11-02 6.68 6.75 6.68 6.75 0.0M
2023-11-01 6.59 6.67 6.59 6.66 0.0M
2023-10-31 6.51 6.57 6.51 6.57 0.0M
2023-10-30 6.53 6.53 6.51 6.51 0.0M
2023-10-27 6.54 6.54 6.50 6.50 0.0M
2023-10-26 6.53 6.55 6.53 6.55 0.0M
2023-10-25 6.61 6.62 6.59 6.59 0.0M
2023-10-24 6.57 6.62 6.57 6.62 0.0M
2023-10-23 6.61 6.61 6.56 6.59 0.0M
2023-10-20 6.66 6.67 6.62 6.62 0.0M
2023-10-19 6.75 6.75 6.74 6.74 0.0M
2023-10-18 6.83 6.83 6.80 6.80 0.0M
2023-10-17 6.84 6.84 6.81 6.84 0.0M
2023-10-16 6.82 6.86 6.81 6.86 0.0M
2023-10-13 6.85 6.85 6.83 6.83 0.0M
2023-10-12 6.86 6.88 6.86 6.86 0.0M
2023-10-11 6.82 6.84 6.81 6.81 0.0M
2023-10-10 6.81 6.86 6.81 6.85 0.0M
2023-10-09 6.73 6.76 6.73 6.76 0.0M
2023-10-06 6.70 6.72 6.68 6.72 0.0M
2023-10-05 6.71 6.71 6.68 6.68 0.0M
2023-10-04 6.66 6.69 6.66 6.68 0.0M
2023-10-03 6.78 6.78 6.70 6.70 0.0M
2023-10-02 6.79 6.79 6.78 6.79 0.0M
2023-09-29 6.79 6.83 6.79 6.80 0.0M
2023-09-28 6.79 6.79 6.76 6.79 0.0M
2023-09-27 6.77 6.80 6.77 6.78 0.0M
2023-09-26 6.80 6.80 6.76 6.76 0.0M
2023-09-25 6.81 6.83 6.79 6.83 0.0M
2023-09-22 6.80 6.82 6.80 6.82 0.0M
2023-09-21 6.88 6.88 6.83 6.83 0.0M
2023-09-20 6.93 6.94 6.93 6.93 0.0M
2023-09-19 6.94 6.95 6.91 6.91 0.0M
2023-09-18 6.97 6.97 6.94 6.94 0.0M
2023-09-15 7.04 7.04 6.97 6.97 0.0M
2023-09-14 6.93 7.01 6.93 7.01 0.0M
2023-09-13 6.91 6.92 6.90 6.92 0.0M
2023-09-12 6.94 6.94 6.92 6.92 0.0M
2023-09-11 6.94 6.94 6.93 6.93 0.0M
2023-09-08 6.91 6.93 6.90 6.93 0.0M
2023-09-07 6.91 6.92 6.91 6.92 0.0M
2023-09-06 6.96 6.96 6.93 6.93 0.0M
2023-09-05 6.95 7.00 6.95 7.00 0.0M
2023-09-04 6.99 6.99 6.98 6.98 0.0M
2023-09-01 6.93 6.97 6.93 6.97 0.0M
2023-08-31 6.90 6.94 6.90 6.94 0.0M
2023-08-30 6.89 6.89 6.86 6.87 0.0M
2023-08-29 6.84 6.87 6.84 6.87 0.0M
2023-08-28 6.80 6.82 6.79 6.82 0.0M
2023-08-25 6.76 6.78 6.76 6.77 0.0M
2023-08-24 6.84 6.84 6.77 6.77 0.0M
2023-08-23 6.75 6.79 6.75 6.79 0.0M
2023-08-22 6.70 6.79 6.70 6.75 0.0M
2023-08-21 6.70 6.73 6.69 6.69 0.0M
2023-08-18 6.70 6.70 6.68 6.69 0.0M
2023-08-17 6.75 6.77 6.74 6.74 0.0M
2023-08-16 6.77 6.79 6.76 6.78 0.0M
2023-08-15 6.85 6.85 6.79 6.79 0.0M
2023-08-14 6.81 6.84 6.81 6.84 0.0M
2023-08-11 6.81 6.81 6.79 6.79 0.0M
2023-08-10 6.82 6.85 6.81 6.83 0.0M
2023-08-09 6.85 6.85 6.79 6.79 0.0M
2023-08-08 6.82 6.82 6.80 6.80 0.0M
2023-08-07 6.83 6.83 6.83 6.83 0.0M
2023-08-04 6.86 6.86 6.84 6.84 0.0M
2023-08-03 6.85 6.85 6.84 6.84 0.0M
2023-08-02 6.88 6.90 6.86 6.86 0.0M
2023-08-01 6.97 6.97 6.93 6.94 0.0M
2023-07-31 6.94 6.97 6.94 6.94 0.0M
2023-07-28 6.94 6.95 6.93 6.95 0.0M
2023-07-27 6.91 6.98 6.91 6.98 0.0M
2023-07-26 6.91 6.91 6.88 6.89 0.0M
2023-07-25 6.88 6.91 6.88 6.91 0.0M
2023-07-24 6.81 6.87 6.81 6.87 0.0M
2023-07-21 6.82 6.84 6.82 6.84 0.0M
2023-07-20 6.80 6.83 6.80 6.83 0.0M
2023-07-19 6.81 6.83 6.81 6.83 0.0M
2023-07-18 6.72 6.77 6.72 6.77 0.0M
2023-07-17 6.71 6.76 6.71 6.73 0.0M
2023-07-14 6.74 6.75 6.74 6.74 0.0M
2023-07-13 6.74 6.75 6.74 6.75 0.0M
2023-07-12 6.72 6.74 6.72 6.74 0.0M
2023-07-11 6.69 6.74 6.69 6.71 0.1M
2023-07-10 6.67 6.69 6.67 6.68 0.0M
2023-07-07 6.72 6.73 6.72 6.72 0.0M
2023-07-06 6.79 6.79 6.72 6.72 0.0M
2023-07-05 6.82 6.84 6.80 6.84 0.0M
2023-07-04 6.83 6.83 6.83 6.83 0.0M
2023-07-03 6.83 6.84 6.82 6.82 0.0M
2023-06-30 6.77 6.82 6.77 6.80 0.0M
2023-06-29 6.72 6.74 6.72 6.74 0.0M
2023-06-28 6.69 6.73 6.69 6.72 0.0M
2023-06-27 6.66 6.66 6.63 6.65 0.0M
2023-06-26 6.67 6.67 6.66 6.67 0.0M
2023-06-23 6.69 6.71 6.68 6.68 0.0M
2023-06-22 6.66 6.69 6.64 6.69 0.0M
2023-06-21 6.73 6.74 6.70 6.70 0.0M
2023-06-20 6.75 6.75 6.73 6.73 0.0M
2023-06-19 6.78 6.78 6.76 6.76 0.0M
2023-06-16 6.79 6.82 6.79 6.81 0.0M
2023-06-15 6.78 6.78 6.75 6.78 0.0M
2023-06-14 6.80 6.82 6.80 6.80 0.0M
2023-06-13 6.78 6.81 6.77 6.81 0.0M
2023-06-12 6.75 6.77 6.74 6.75 0.0M
2023-06-09 6.70 6.72 6.70 6.72 0.0M
2023-06-08 6.69 6.71 6.69 6.69 0.0M
2023-06-07 6.75 6.75 6.74 6.74 0.0M
2023-06-06 6.72 6.74 6.72 6.74 0.0M
2023-06-05 6.74 6.75 6.74 6.74 0.0M
2023-06-02 6.64 6.72 6.64 6.72 0.0M
2023-06-01 6.59 6.61 6.59 6.61 0.0M
2023-05-31 6.59 6.61 6.56 6.56 0.0M
2023-05-30 6.65 6.65 6.61 6.61 0.0M
2023-05-29 6.65 6.65 6.64 6.64 0.0M
2023-05-26 6.56 6.62 6.56 6.62 0.0M
2023-05-25 6.54 6.55 6.54 6.54 0.0M
2023-05-24 6.53 6.53 6.49 6.49 0.0M
2023-05-23 6.60 6.61 6.60 6.60 0.0M
2023-05-22 6.59 6.61 6.59 6.61 0.0M
2023-05-19 6.61 6.62 6.58 6.58 0.0M
2023-05-18 6.54 6.59 6.54 6.59 0.0M
2023-05-17 6.47 6.50 6.47 6.50 0.0M
2023-05-16 6.48 6.50 6.47 6.48 0.0M
2023-05-15 6.50 6.50 6.49 6.49 0.0M
2023-05-12 6.47 6.49 6.46 6.46 0.0M
2023-05-11 6.47 6.47 6.45 6.45 0.0M
2023-05-10 6.42 6.42 6.41 6.42 0.0M
2023-05-09 6.42 6.43 6.42 6.43 0.0M
2023-05-08 6.39 6.42 6.39 6.42 0.0M
2023-05-05 6.32 6.38 6.32 6.38 0.0M
2023-05-04 6.33 6.34 6.29 6.31 0.0M
2023-05-03 6.39 6.39 6.35 6.35 0.0M
2023-05-02 6.46 6.46 6.36 6.36 0.0M
2023-04-28 6.40 6.41 6.38 6.41 0.0M
2023-04-27 6.32 6.36 6.32 6.36 0.0M
2023-04-26 6.35 6.35 6.31 6.33 0.0M
2023-04-25 6.38 6.39 6.38 6.39 0.0M
2023-04-24 6.41 6.41 6.40 6.40 0.0M
2023-04-21 6.44 6.44 6.42 6.43 0.0M
2023-04-20 6.44 6.44 6.42 6.44 0.0M
2023-04-19 6.44 6.45 6.43 6.45 0.0M
2023-04-18 6.46 6.47 6.45 6.45 0.0M
2023-04-17 6.43 6.47 6.42 6.44 0.0M
2023-04-14 6.38 6.40 6.38 6.40 0.0M
2023-04-13 6.37 6.37 6.34 6.36 0.0M
2023-04-12 6.39 6.40 6.36 6.36 0.0M
2023-04-11 6.40 6.41 6.39 6.39 0.0M
2023-04-06 6.34 6.39 6.34 6.34 0.0M
2023-04-05 6.34 6.34 6.33 6.33 0.0M
2023-04-04 6.41 6.42 6.35 6.35 0.0M
2023-04-03 6.41 6.41 6.38 6.38 0.0M
2023-03-31 6.31 6.37 6.31 6.37 0.0M
2023-03-30 6.31 6.32 6.30 6.30 0.0M
2023-03-29 6.27 6.27 6.26 6.27 0.0M
2023-03-28 6.26 6.26 6.22 6.22 0.0M
2023-03-27 6.27 6.27 6.24 6.24 0.0M
2023-03-24 6.20 6.20 6.17 6.19 0.0M
2023-03-23 6.17 6.24 6.17 6.21 0.0M
2023-03-22 6.25 6.26 6.25 6.25 0.0M
2023-03-21 6.23 6.26 6.23 6.24 0.0M
2023-03-20 6.15 6.21 6.15 6.20 0.0M
2023-03-17 6.27 6.27 6.19 6.19 0.0M
2023-03-16 6.20 6.24 6.17 6.24 0.0M
2023-03-15 6.19 6.20 6.16 6.16 0.0M
2023-03-14 6.15 6.23 6.15 6.22 0.0M
2023-03-13 6.23 6.23 6.14 6.14 0.0M
2023-03-10 6.26 6.30 6.24 6.29 0.0M
2023-03-09 6.43 6.43 6.41 6.42 0.0M
2023-03-08 6.43 6.45 6.42 6.43 0.0M
2023-03-07 6.46 6.47 6.44 6.44 0.0M
2023-03-06 6.48 6.48 6.47 6.48 0.0M
2023-03-03 6.41 6.46 6.41 6.46 0.0M
2023-03-02 6.31 6.36 6.31 6.36 0.0M
2023-03-01 6.38 6.38 6.33 6.33 0.0M
2023-02-28 6.38 6.41 6.38 6.39 0.0M
2023-02-27 6.42 6.43 6.41 6.41 0.0M
2023-02-24 6.43 6.43 6.38 6.38 0.0M
2023-02-23 6.42 6.43 6.40 6.40 0.0M
2023-02-22 6.39 6.41 6.38 6.40 0.0M
2023-02-21 6.46 6.46 6.40 6.40 0.0M
2023-02-20 6.47 6.48 6.47 6.47 0.0M
2023-02-17 6.48 6.49 6.46 6.46 0.0M
2023-02-16 6.58 6.58 6.52 6.54 0.0M
2023-02-15 6.50 6.55 6.50 6.55 0.0M
2023-02-14 6.53 6.54 6.50 6.50 0.0M
2023-02-13 6.48 6.53 6.48 6.52 0.0M
2023-02-10 6.45 6.49 6.44 6.48 0.0M
2023-02-09 6.55 6.56 6.51 6.51 0.0M
2023-02-08 6.56 6.56 6.51 6.51 0.0M
2023-02-07 6.51 6.52 6.51 6.52 0.0M
2023-02-06 6.48 6.50 6.47 6.50 0.0M
2023-02-03 6.46 6.54 6.43 6.54 0.0M
2023-02-02 6.39 6.50 6.39 6.50 0.0M
2023-02-01 6.36 6.37 6.34 6.34 0.0M
2023-01-31 6.33 6.36 6.30 6.35 0.0M
2023-01-30 6.34 6.36 6.31 6.34 0.0M
2023-01-27 6.34 6.38 6.34 6.38 0.0M
2023-01-26 6.30 6.33 6.29 6.32 0.0M
2023-01-25 6.29 6.29 6.24 6.24 0.0M
2023-01-24 6.31 6.32 6.29 6.30 0.0M
2023-01-23 6.23 6.33 6.23 6.31 0.1M
2023-01-20 6.19 6.22 6.18 6.22 0.0M
2023-01-19 6.22 6.22 6.17 6.17 0.0M
2023-01-18 6.28 6.29 6.26 6.26 0.0M
2023-01-17 6.24 6.29 6.24 6.29 0.0M
2023-01-16 6.25 6.27 6.25 6.26 0.0M
2023-01-13 6.22 6.24 6.19 6.22 0.0M
2023-01-12 6.22 6.23 6.20 6.20 0.0M
2023-01-11 6.16 6.18 6.16 6.18 0.0M
2023-01-10 6.12 6.14 6.11 6.12 0.0M
2023-01-09 6.15 6.20 6.15 6.18 0.0M
2023-01-06 6.09 6.14 6.09 6.14 0.0M
2023-01-05 6.08 6.12 6.08 6.09 0.0M
2023-01-04 6.08 6.12 6.08 6.12 0.0M
2023-01-03 6.09 6.14 6.07 6.07 0.0M
2023-01-02 6.07 6.15 6.07 6.13 0.0M