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
2024-12-30 9.07 9.11 9.01 9.01 0.0M
2024-12-27 9.17 9.17 9.09 9.10 0.0M
2024-12-23 9.08 9.08 9.04 9.04 0.0M
2024-12-20 8.97 9.07 8.88 9.07 0.0M
2024-12-19 9.02 9.06 8.98 9.06 0.0M
2024-12-18 9.18 9.21 9.15 9.21 0.0M
2024-12-17 9.17 9.18 9.17 9.18 0.0M
2024-12-16 9.18 9.22 9.17 9.21 0.0M
2024-12-13 9.26 9.26 9.20 9.20 0.0M
2024-12-12 9.29 9.29 9.23 9.27 0.0M
2024-12-11 9.22 9.30 9.22 9.30 0.0M
2024-12-10 9.20 9.24 9.20 9.24 0.0M
2024-12-09 9.26 9.26 9.19 9.22 0.0M
2024-12-06 9.22 9.25 9.22 9.25 0.0M
2024-12-05 9.28 9.29 9.27 9.27 0.0M
2024-12-04 9.27 9.29 9.27 9.27 0.0M
2024-12-03 9.25 9.25 9.24 9.25 0.0M
2024-12-02 9.19 9.26 9.19 9.25 0.0M
2024-11-29 9.13 9.18 9.13 9.18 0.0M
2024-11-28 9.14 9.15 9.13 9.15 0.0M
2024-11-27 9.15 9.15 9.08 9.10 0.0M
2024-11-26 9.16 9.18 9.14 9.18 0.0M
2024-11-25 9.19 9.20 9.16 9.18 0.0M
2024-11-22 9.10 9.18 9.10 9.18 0.0M
2024-11-21 8.99 9.08 8.99 9.08 0.0M
2024-11-20 9.00 9.02 8.97 8.97 0.0M
2024-11-19 8.97 8.97 8.89 8.96 0.0M
2024-11-18 8.97 8.98 8.94 8.98 0.0M
2024-11-15 9.02 9.03 8.93 8.97 0.0M
2024-11-14 9.08 9.12 9.07 9.08 0.0M
2024-11-13 9.02 9.08 8.99 9.08 0.0M
2024-11-12 9.05 9.06 9.04 9.04 0.0M
2024-11-11 9.02 9.08 9.02 9.08 0.0M
2024-11-08 8.96 8.97 8.90 8.97 0.0M
2024-11-07 8.88 8.90 8.88 8.90 0.0M
2024-11-06 8.85 8.89 8.84 8.85 0.0M
2024-11-05 8.54 8.59 8.52 8.59 0.0M
2024-11-04 8.55 8.56 8.54 8.55 0.0M
2024-11-01 8.53 8.63 8.53 8.61 0.0M
2024-10-31 8.59 8.60 8.55 8.55 0.0M
2024-10-30 8.74 8.74 8.71 8.71 0.0M
2024-10-29 8.76 8.77 8.74 8.74 0.0M
2024-10-28 8.75 8.75 8.73 8.75 0.0M
2024-10-25 8.71 8.78 8.71 8.74 0.0M
2024-10-24 8.74 8.74 8.71 8.71 0.0M
2024-10-23 8.76 8.76 8.72 8.72 0.0M
2024-10-22 8.74 8.74 8.71 8.74 0.0M
2024-10-21 8.77 8.79 8.74 8.74 0.0M
2024-10-18 8.75 8.81 8.75 8.77 0.0M
2024-10-17 8.75 8.78 8.75 8.78 0.0M
2024-10-16 8.68 8.72 8.68 8.71 0.0M
2024-10-15 8.74 8.75 8.70 8.72 0.0M
2024-10-14 8.65 8.71 8.65 8.71 0.0M
2024-10-11 8.58 8.65 8.58 8.64 0.0M
2024-10-10 8.59 8.59 8.57 8.59 0.0M
2024-10-09 8.51 8.57 8.51 8.57 0.0M
2024-10-08 8.46 8.52 8.46 8.52 0.0M
2024-10-07 8.56 8.56 8.51 8.52 0.0M
2024-10-04 8.44 8.54 8.44 8.51 0.0M
2024-10-03 8.45 8.45 8.44 8.45 0.0M
2024-10-02 8.44 8.49 8.42 8.47 0.0M
2024-10-01 8.46 8.50 8.44 8.44 0.0M
2024-09-30 8.43 8.43 8.40 8.43 0.0M
2024-09-27 8.45 8.45 8.44 8.45 0.0M
2024-09-26 8.46 8.48 8.42 8.42 0.0M
2024-09-25 8.35 8.41 8.35 8.39 0.0M
2024-09-24 8.42 8.42 8.40 8.40 0.0M
2024-09-23 8.36 8.42 8.36 8.39 0.0M
2024-09-20 8.38 8.39 8.36 8.36 0.0M
2024-09-19 8.37 8.42 8.37 8.42 0.0M
2024-09-18 8.30 8.31 8.28 8.28 0.0M
2024-09-17 8.29 8.32 8.29 8.32 0.0M
2024-09-16 8.27 8.30 8.24 8.26 0.0M
2024-09-13 8.25 8.31 8.25 8.29 0.0M
2024-09-12 8.25 8.25 8.23 8.23 0.0M
2024-09-11 8.12 8.16 8.07 8.08 0.0M
2024-09-10 8.11 8.13 8.11 8.13 0.0M
2024-09-09 8.09 8.12 8.09 8.12 0.0M
2024-09-06 8.11 8.11 8.03 8.03 0.0M
2024-09-05 8.17 8.17 8.15 8.15 0.0M
2024-09-04 8.19 8.24 8.19 8.19 0.0M
2024-09-03 8.38 8.39 8.29 8.29 0.0M
2024-09-02 8.37 8.40 8.36 8.38 0.0M
2024-08-30 8.34 8.37 8.33 8.33 0.0M
2024-08-29 8.28 8.38 8.28 8.36 0.0M
2024-08-28 8.30 8.32 8.27 8.27 0.0M
2024-08-27 8.27 8.27 8.26 8.27 0.0M
2024-08-26 8.27 8.29 8.26 8.26 0.0M
2024-08-23 8.24 8.27 8.24 8.26 0.0M
2024-08-22 8.25 8.29 8.25 8.28 0.0M
2024-08-21 8.23 8.26 8.23 8.24 0.0M
2024-08-20 8.30 8.30 8.23 8.23 0.0M
2024-08-19 8.24 8.29 8.24 8.27 0.0M
2024-08-16 8.27 8.27 8.24 8.24 0.0M
2024-08-15 8.15 8.24 8.13 8.23 0.0M
2024-08-14 8.11 8.11 8.08 8.10 0.0M
2024-08-13 8.06 8.10 8.04 8.10 0.0M
2024-08-12 8.03 8.04 8.02 8.02 0.0M
2024-08-09 7.99 8.04 7.99 8.03 0.0M
2024-08-08 7.87 7.98 7.85 7.98 0.0M
2024-08-07 7.93 8.02 7.93 7.98 0.0M
2024-08-06 7.88 7.91 7.79 7.89 0.0M
2024-08-05 7.85 7.85 7.74 7.84 0.0M
2024-08-02 8.19 8.19 8.00 8.00 0.0M
2024-08-01 8.41 8.45 8.31 8.31 0.0M
2024-07-31 8.36 8.39 8.34 8.39 0.0M
2024-07-30 8.29 8.34 8.29 8.29 0.0M
2024-07-29 8.31 8.32 8.27 8.27 0.0M
2024-07-26 8.20 8.27 8.20 8.25 0.0M
2024-07-25 8.23 8.23 8.18 8.22 0.0M
2024-07-24 8.32 8.32 8.26 8.26 0.0M
2024-07-23 8.37 8.43 8.37 8.41 0.0M
2024-07-22 8.31 8.35 8.31 8.33 0.0M
2024-07-19 8.36 8.36 8.29 8.29 0.0M
2024-07-18 8.40 8.43 8.35 8.35 0.0M
2024-07-17 8.45 8.45 8.38 8.38 0.0M
2024-07-16 8.44 8.49 8.44 8.47 0.0M
2024-07-15 8.45 8.47 8.45 8.46 0.0M
2024-07-12 8.43 8.46 8.41 8.46 0.0M
2024-07-11 8.46 8.46 8.41 8.41 0.0M
2024-07-10 8.39 8.44 8.39 8.42 0.0M
2024-07-09 8.37 8.40 8.37 8.38 0.0M
2024-07-08 8.34 8.35 8.31 8.33 0.0M
2024-07-05 8.32 8.33 8.31 8.32 0.0M
2024-07-04 8.33 8.34 8.30 8.31 0.0M
2024-07-03 8.29 8.33 8.29 8.30 0.0M
2024-07-02 8.25 8.27 8.24 8.27 0.0M
2024-07-01 8.27 8.29 8.25 8.25 0.0M
2024-06-28 8.32 8.33 8.31 8.31 0.0M
2024-06-27 8.28 8.28 8.27 8.28 0.0M
2024-06-26 8.31 8.31 8.27 8.27 0.0M
2024-06-25 8.26 8.27 8.26 8.27 0.0M
2024-06-24 8.27 8.29 8.25 8.29 0.0M
2024-06-21 8.28 8.28 8.27 8.28 0.0M
2024-06-20 8.28 8.30 8.28 8.29 0.0M
2024-06-19 8.27 8.27 8.25 8.25 0.0M
2024-06-18 8.24 8.27 8.24 8.24 0.0M
2024-06-17 8.22 8.22 8.19 8.21 0.0M
2024-06-14 8.23 8.23 8.19 8.21 0.0M
2024-06-13 8.20 8.21 8.19 8.19 0.0M
2024-06-12 8.19 8.23 8.19 8.23 0.0M
2024-06-11 8.17 8.17 8.16 8.16 0.0M
2024-06-10 8.15 8.18 8.15 8.18 0.0M
2024-06-07 8.12 8.15 8.10 8.15 0.0M
2024-06-06 8.11 8.12 8.10 8.10 0.0M
2024-06-05 8.03 8.08 8.03 8.08 0.0M
2024-06-04 8.00 8.00 7.98 7.98 0.0M
2024-06-03 8.05 8.08 8.01 8.01 0.0M
2024-05-31 7.97 7.97 7.94 7.94 0.0M
2024-05-30 7.99 7.99 7.99 7.99 0.0M
2024-05-29 8.03 8.03 8.01 8.02 0.0M
2024-05-28 8.06 8.06 8.05 8.05 0.0M
2024-05-27 8.06 8.07 8.05 8.07 0.0M
2024-05-24 8.02 8.07 8.02 8.05 0.0M
2024-05-23 8.11 8.11 8.08 8.08 0.0M
2024-05-22 8.07 8.08 8.07 8.08 0.0M
2024-05-21 8.08 8.08 8.07 8.08 0.0M
2024-05-20 8.08 8.12 8.08 8.10 0.0M
2024-05-17 8.07 8.08 8.06 8.06 0.0M
2024-05-16 8.08 8.11 8.08 8.11 0.0M
2024-05-15 8.01 8.07 8.01 8.05 0.0M
2024-05-14 7.99 7.99 7.98 7.98 0.0M
2024-05-13 8.04 8.04 7.99 7.99 0.0M
2024-05-10 8.02 8.04 8.00 8.01 0.0M
2024-05-09 7.97 8.00 7.97 7.99 0.0M
2024-05-08 7.97 7.98 7.94 7.98 0.0M
2024-05-07 7.95 7.97 7.95 7.97 0.0M
2024-05-06 7.89 7.91 7.89 7.91 0.0M
2024-05-03 7.81 7.86 7.81 7.85 0.0M
2024-05-02 7.75 7.80 7.75 7.76 0.0M
2024-04-30 7.83 7.83 7.79 7.79 0.0M
2024-04-29 7.84 7.85 7.83 7.84 0.0M
2024-04-26 7.78 7.83 7.78 7.83 0.0M
2024-04-25 7.73 7.73 7.68 7.68 0.0M
2024-04-24 7.84 7.84 7.79 7.79 0.0M
2024-04-23 7.76 7.80 7.76 7.80 0.0M
2024-04-22 7.72 7.75 7.71 7.71 0.0M
2024-04-19 7.69 7.70 7.69 7.70 0.0M
2024-04-18 7.75 7.77 7.73 7.77 0.0M
2024-04-17 7.78 7.81 7.75 7.75 0.0M
2024-04-16 7.80 7.81 7.80 7.80 0.0M
2024-04-15 7.93 7.99 7.92 7.92 0.0M
2024-04-12 7.99 7.99 7.93 7.94 0.0M
2024-04-11 7.90 7.90 7.88 7.90 0.0M
2024-04-10 7.92 7.92 7.89 7.89 0.0M
2024-04-09 7.88 7.89 7.86 7.86 0.0M
2024-04-08 7.89 7.91 7.89 7.90 0.0M
2024-04-05 7.84 7.90 7.84 7.89 0.0M
2024-04-04 7.92 7.95 7.92 7.95 0.0M
2024-04-03 7.95 7.95 7.93 7.94 0.0M
2024-04-02 8.05 8.05 7.92 7.92 0.0M
2024-03-28 7.98 8.00 7.97 7.99 0.0M
2024-03-27 7.95 7.95 7.93 7.93 0.0M
2024-03-26 7.93 7.94 7.93 7.94 0.0M
2024-03-25 7.96 7.96 7.91 7.92 0.0M
2024-03-22 7.96 7.96 7.95 7.95 0.0M
2024-03-21 7.93 7.95 7.91 7.95 0.0M
2024-03-20 7.85 7.88 7.85 7.85 0.0M
2024-03-19 7.81 7.83 7.80 7.83 0.0M
2024-03-18 7.81 7.84 7.81 7.82 0.0M
2024-03-15 7.80 7.81 7.76 7.76 0.0M
2024-03-14 7.81 7.82 7.79 7.79 0.0M
2024-03-13 7.81 7.81 7.79 7.79 0.0M
2024-03-12 7.76 7.80 7.75 7.80 0.0M
2024-03-11 7.74 7.74 7.72 7.73 0.0M
2024-03-08 7.80 7.82 7.79 7.79 0.0M
2024-03-07 7.73 7.79 7.73 7.79 0.0M
2024-03-06 7.74 7.77 7.74 7.75 0.0M
2024-03-05 7.77 7.77 7.71 7.73 0.0M
2024-03-04 7.78 7.80 7.77 7.78 0.0M
2024-03-01 7.77 7.79 7.75 7.78 0.0M
2024-02-29 7.70 7.72 7.69 7.72 0.0M
2024-02-28 7.74 7.74 7.70 7.70 0.0M
2024-02-27 7.70 7.72 7.70 7.70 0.0M
2024-02-26 7.74 7.74 7.72 7.72 0.0M
2024-02-23 7.74 7.75 7.74 7.75 0.0M
2024-02-22 7.67 7.73 7.67 7.73 0.0M
2024-02-21 7.62 7.63 7.61 7.61 0.0M
2024-02-20 7.67 7.67 7.62 7.62 0.0M
2024-02-19 7.68 7.72 7.68 7.69 0.0M
2024-02-16 7.72 7.72 7.70 7.71 0.0M
2024-02-15 7.70 7.70 7.67 7.68 0.0M
2024-02-14 7.64 7.66 7.64 7.65 0.0M
2024-02-13 7.69 7.69 7.64 7.64 0.0M
2024-02-12 7.64 7.72 7.64 7.71 0.0M
2024-02-09 7.63 7.66 7.63 7.64 0.0M
2024-02-08 7.63 7.63 7.62 7.62 0.0M
2024-02-07 7.59 7.63 7.59 7.63 0.0M
2024-02-06 7.60 7.61 7.59 7.60 0.0M
2024-02-05 7.58 7.62 7.58 7.58 0.0M
2024-02-02 7.52 7.57 7.52 7.57 0.0M
2024-02-01 7.48 7.50 7.45 7.45 0.0M
2024-01-31 7.52 7.52 7.48 7.48 0.0M
2024-01-30 7.53 7.53 7.52 7.53 0.0M
2024-01-29 7.49 7.51 7.49 7.50 0.0M
2024-01-26 7.46 7.50 7.46 7.49 0.0M
2024-01-25 7.42 7.47 7.42 7.47 0.0M
2024-01-24 7.44 7.46 7.43 7.45 0.0M
2024-01-23 7.38 7.42 7.38 7.40 0.0M
2024-01-22 7.37 7.39 7.37 7.39 0.0M
2024-01-19 7.30 7.32 7.30 7.31 0.0M
2024-01-18 7.22 7.28 7.22 7.28 0.0M
2024-01-17 7.23 7.25 7.23 7.24 0.0M
2024-01-16 7.24 7.29 7.24 7.29 0.0M
2024-01-15 7.28 7.28 7.26 7.27 0.0M
2024-01-12 7.25 7.27 7.25 7.27 0.0M
2024-01-11 7.27 7.27 7.22 7.22 0.0M
2024-01-10 7.23 7.23 7.22 7.23 0.0M
2024-01-09 7.22 7.23 7.21 7.23 0.0M
2024-01-08 7.15 7.20 7.15 7.19 0.0M
2024-01-05 7.14 7.19 7.13 7.16 0.0M
2024-01-04 7.16 7.18 7.14 7.18 0.0M
2024-01-03 7.21 7.21 7.18 7.18 0.0M
2024-01-02 7.22 7.23 7.19 7.21 0.0M