Fidelity Global Equity Research Enhanced UCITS ETF USD Acc (FGLR)

FGLR
🏛️ 독일 →
9.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 9.16 9.16 9.13 9.13 0.0M
2025-09-25 9.11 9.17 9.09 9.17 0.0M
2025-09-24 9.12 9.15 9.12 9.13 0.0M
2025-09-23 9.18 9.18 9.15 9.15 0.0M
2025-09-22 9.15 9.15 9.12 9.15 0.0M
2025-09-19 9.11 9.17 9.11 9.15 0.0M
2025-09-18 9.10 9.15 9.09 9.15 0.0M
2025-09-17 9.05 9.05 9.03 9.03 0.0M
2025-09-16 9.11 9.11 9.04 9.04 0.0M
2025-09-15 9.11 9.14 9.10 9.12 0.0M
2025-09-12 9.09 9.11 9.09 9.11 0.0M
2025-09-11 9.07 9.10 9.07 9.10 0.0M
2025-09-10 9.08 9.08 9.05 9.05 0.0M
2025-09-09 8.99 9.02 8.99 9.01 0.0M
2025-09-08 9.01 9.01 9.00 9.01 0.0M
2025-09-05 9.05 9.05 8.94 8.94 0.0M
2025-09-04 8.97 9.02 8.97 9.02 0.0M
2025-09-03 8.95 8.97 8.95 8.95 0.0M
2025-09-02 8.96 8.96 8.87 8.87 0.0M
2025-09-01 8.95 8.99 8.95 8.98 0.0M
2025-08-29 9.03 9.03 8.97 8.97 0.0M
2025-08-28 9.05 9.05 9.03 9.03 0.0M
2025-08-27 9.05 9.08 9.05 9.06 0.0M
2025-08-26 9.00 9.01 8.99 9.00 0.0M
2025-08-25 8.99 9.01 8.99 9.01 0.0M
2025-08-22 8.96 9.03 8.96 9.01 0.0M
2025-08-21 8.97 8.97 8.94 8.97 0.0M
2025-08-20 8.96 8.97 8.91 8.94 0.0M
2025-08-19 8.97 9.00 8.97 8.98 0.0M
2025-08-18 8.97 8.99 8.97 8.98 0.0M
2025-08-15 9.03 9.03 8.97 8.97 0.0M
2025-08-14 8.96 8.99 8.96 8.99 0.0M
2025-08-13 8.95 8.96 8.94 8.94 0.0M
2025-08-12 8.91 8.92 8.91 8.92 0.0M
2025-08-11 8.91 8.92 8.90 8.92 0.0M
2025-08-08 8.85 8.88 8.85 8.88 0.0M
2025-08-07 8.80 8.88 8.80 8.84 0.0M
2025-08-06 8.83 8.83 8.80 8.81 0.0M
2025-08-05 8.87 8.88 8.78 8.78 0.0M
2025-08-04 8.74 8.80 8.74 8.80 0.0M
2025-08-01 8.91 8.91 8.68 8.71 0.0M
2025-07-31 9.04 9.04 8.99 8.99 0.0M
2025-07-30 8.91 8.96 8.91 8.96 0.0M
2025-07-29 8.94 8.94 8.92 8.92 0.0M
2025-07-28 8.86 8.88 8.86 8.88 0.0M
2025-07-25 8.78 8.81 8.78 8.81 0.0M
2025-07-24 8.78 8.79 8.77 8.79 0.0M
2025-07-23 8.72 8.76 8.72 8.75 0.0M
2025-07-22 8.70 8.70 8.68 8.68 0.0M
2025-07-21 8.74 8.74 8.73 8.73 0.0M
2025-07-18 8.74 8.74 8.64 8.65 0.0M
2025-07-17 8.72 8.74 8.70 8.74 0.0M
2025-07-16 8.64 8.71 8.57 8.57 0.0M
2025-07-15 8.70 8.73 8.68 8.71 0.0M
2025-07-14 8.62 8.67 8.62 8.67 0.0M
2025-07-11 8.67 8.67 8.62 8.64 0.0M
2025-07-10 8.63 8.71 8.63 8.71 0.0M
2025-07-09 8.60 8.65 8.60 8.65 0.0M
2025-07-08 8.60 8.64 8.60 8.62 0.0M
2025-07-07 8.61 8.64 8.61 8.62 0.0M
2025-07-04 8.62 8.62 8.59 8.60 0.0M
2025-07-03 8.59 8.65 8.58 8.65 0.0M
2025-07-02 8.59 8.59 8.57 8.57 0.0M
2025-07-01 8.57 8.57 8.52 8.56 0.0M
2025-06-30 8.61 8.61 8.58 8.58 0.0M
2025-06-27 8.56 8.60 8.56 8.60 0.0M
2025-06-26 8.51 8.53 8.51 8.53 0.0M
2025-06-25 8.55 8.58 8.53 8.58 0.0M
2025-06-24 8.54 8.54 8.51 8.53 0.0M
2025-06-23 8.42 8.47 8.42 8.44 0.0M
2025-06-20 8.44 8.46 8.44 8.46 0.0M
2025-06-19 8.47 8.47 8.44 8.44 0.0M
2025-06-18 8.51 8.53 8.49 8.51 0.0M
2025-06-17 8.50 8.53 8.47 8.52 0.0M
2025-06-16 8.48 8.53 8.47 8.53 0.0M
2025-06-13 8.44 8.51 8.44 8.49 0.0M
2025-06-12 8.54 8.54 8.46 8.54 0.0M
2025-06-11 8.63 8.63 8.62 8.62 0.0M
2025-06-10 8.62 8.63 8.61 8.63 0.0M
2025-06-09 8.61 8.62 8.61 8.62 0.0M
2025-06-06 8.57 8.61 8.57 8.61 0.0M
2025-06-05 8.57 8.57 8.55 8.57 0.0M
2025-06-04 8.58 8.59 8.56 8.56 0.0M
2025-06-03 8.50 8.56 8.50 8.56 0.0M
2025-06-02 8.47 8.51 8.44 8.47 0.0M
2025-05-30 8.54 8.57 8.53 8.53 0.0M
2025-05-29 8.68 8.68 8.55 8.55 0.0M
2025-05-28 8.57 8.60 8.57 8.58 0.0M
2025-05-27 8.50 8.57 8.49 8.55 0.0M
2025-05-26 8.47 8.49 8.47 8.48 0.0M
2025-05-23 8.49 8.50 8.39 8.45 0.1M
2025-05-22 8.49 8.49 8.46 8.49 0.0M
2025-05-21 8.55 8.56 8.53 8.55 0.0M
2025-05-20 8.62 8.64 8.62 8.63 0.0M
2025-05-19 8.59 8.61 8.56 8.61 0.0M
2025-05-16 8.62 8.67 8.62 8.67 0.0M
2025-05-15 8.57 8.60 8.57 8.60 0.0M
2025-05-14 8.59 8.59 8.57 8.57 0.0M
2025-05-13 8.56 8.63 8.56 8.60 0.0M
2025-05-12 8.49 8.61 8.49 8.54 0.0M
2025-05-09 8.29 8.30 8.27 8.27 0.0M
2025-05-08 8.26 8.28 8.25 8.25 0.0M
2025-05-07 8.15 8.16 8.12 8.13 0.0M
2025-05-06 8.18 8.18 8.16 8.16 0.0M
2025-05-05 8.18 8.22 8.15 8.22 0.0M
2025-05-02 8.15 8.20 8.13 8.19 0.0M
2025-04-30 7.99 8.01 7.98 7.98 0.0M
2025-04-29 7.97 8.00 7.96 7.96 0.0M
2025-04-28 7.97 7.99 7.92 7.92 0.0M
2025-04-25 7.98 7.98 7.90 7.90 0.0M
2025-04-24 7.80 7.87 7.75 7.87 0.0M
2025-04-23 7.78 7.90 7.78 7.82 0.0M
2025-04-22 7.50 7.57 7.48 7.57 0.0M
2025-04-17 7.69 7.69 7.63 7.63 0.0M
2025-04-16 7.67 7.73 7.65 7.71 0.0M
2025-04-15 7.77 7.85 7.77 7.81 0.0M
2025-04-14 7.72 7.75 7.72 7.73 0.0M
2025-04-11 7.68 7.68 7.46 7.52 0.0M
2025-04-10 7.98 7.98 7.59 7.59 0.0M
2025-04-09 7.34 7.34 7.21 7.30 0.0M
2025-04-08 7.57 7.64 7.57 7.64 0.0M
2025-04-07 7.12 7.43 7.12 7.43 0.0M
2025-04-04 7.90 7.90 7.61 7.63 0.0M
2025-04-03 8.12 8.12 7.98 7.98 0.0M
2025-04-02 8.43 8.43 8.39 8.41 0.0M
2025-04-01 8.40 8.43 8.38 8.43 0.0M
2025-03-31 8.30 8.32 8.27 8.32 0.0M
2025-03-28 8.51 8.54 8.38 8.38 0.0M
2025-03-27 8.60 8.60 8.56 8.56 0.0M
2025-03-26 8.66 8.66 8.57 8.59 0.0M
2025-03-25 8.63 8.67 8.63 8.63 0.0M
2025-03-24 8.58 8.62 8.58 8.62 0.0M
2025-03-21 8.48 8.48 8.44 8.48 0.0M
2025-03-20 8.50 8.50 8.46 8.50 0.0M
2025-03-19 8.39 8.46 8.39 8.46 0.0M
2025-03-18 8.44 8.45 8.37 8.37 0.0M
2025-03-17 8.37 8.45 8.37 8.40 0.0M
2025-03-14 8.32 8.38 8.31 8.38 0.0M
2025-03-13 8.33 8.35 8.29 8.29 0.0M
2025-03-12 8.32 8.36 8.29 8.35 0.0M
2025-03-11 8.39 8.39 8.27 8.27 0.0M
2025-03-10 8.61 8.61 8.43 8.43 0.0M
2025-03-07 8.62 8.62 8.51 8.51 0.0M
2025-03-06 8.73 8.73 8.61 8.68 0.0M
2025-03-05 8.79 8.81 8.67 8.67 0.0M
2025-03-04 8.97 8.97 8.78 8.78 0.0M
2025-03-03 9.18 9.18 9.09 9.09 0.0M
2025-02-28 9.05 9.12 9.05 9.07 0.0M
2025-02-27 9.14 9.17 9.14 9.17 0.0M
2025-02-26 9.13 9.16 9.13 9.16 0.0M
2025-02-25 9.16 9.17 9.02 9.05 0.0M
2025-02-24 9.22 9.25 9.19 9.24 0.0M
2025-02-21 9.31 9.36 9.30 9.30 0.0M
2025-02-20 9.38 9.38 9.31 9.31 0.0M
2025-02-19 9.40 9.41 9.37 9.39 0.0M
2025-02-18 9.39 9.42 9.38 9.38 0.0M
2025-02-17 9.42 9.42 9.35 9.37 0.0M
2025-02-14 9.36 9.36 9.32 9.32 0.0M
2025-02-13 9.30 9.34 9.30 9.34 0.0M
2025-02-12 9.35 9.36 9.26 9.26 0.0M
2025-02-11 9.39 9.39 9.36 9.36 0.0M
2025-02-10 9.38 9.42 9.38 9.42 0.0M
2025-02-07 9.38 9.39 9.36 9.36 0.0M
2025-02-06 9.36 9.40 9.36 9.40 0.0M
2025-02-05 9.25 9.28 9.25 9.28 0.0M
2025-02-04 9.27 9.31 9.22 9.31 0.0M
2025-02-03 9.27 9.31 9.23 9.31 0.0M
2025-01-31 9.38 9.41 9.38 9.40 0.0M
2025-01-30 9.29 9.33 9.29 9.31 0.0M
2025-01-29 9.31 9.33 9.28 9.28 0.0M
2025-01-28 9.20 9.26 9.20 9.26 0.0M
2025-01-27 9.14 9.14 9.06 9.11 0.0M
2025-01-24 9.28 9.28 9.25 9.25 0.0M
2025-01-23 9.26 9.29 9.26 9.29 0.0M
2025-01-22 9.24 9.28 9.24 9.28 0.0M
2025-01-21 9.19 9.23 9.19 9.21 0.0M
2025-01-20 9.24 9.25 9.21 9.21 0.0M
2025-01-17 9.19 9.27 9.17 9.25 0.0M
2025-01-16 9.20 9.20 9.16 9.18 0.0M
2025-01-15 9.00 9.16 9.00 9.16 0.0M
2025-01-14 9.08 9.08 9.00 9.00 0.0M
2025-01-13 9.01 9.01 8.99 9.00 0.0M
2025-01-10 9.11 9.11 9.03 9.03 0.0M
2025-01-09 9.10 9.13 9.10 9.13 0.0M
2025-01-08 9.12 9.13 9.12 9.12 0.0M
2025-01-07 9.12 9.13 9.12 9.12 0.0M
2025-01-06 9.14 9.19 9.13 9.19 0.0M
2025-01-03 9.11 9.14 9.09 9.13 0.0M
2025-01-02 9.09 9.16 9.09 9.16 0.0M