UK markets closed

Fidelity Sustainable Research Enhanced US Equity UCITS ETF USD Acc (FUSR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.01+0.13 (+1.90%)
At close: 02:02PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20248.628.648.578.578.57-
15 May 20248.538.588.538.558.55-
14 May 20248.488.538.458.468.46-
13 May 20248.558.558.488.488.48-
10 May 20248.548.588.508.508.50-
09 May 20248.488.538.478.488.48-
08 May 20248.488.528.458.488.48-
07 May 20248.458.508.458.488.48-
06 May 20248.388.458.388.418.41-
03 May 20248.348.388.348.368.36-
02 May 20248.268.308.238.268.26-
30 Apr 20248.328.368.278.288.28-
29 Apr 20248.328.388.318.328.32-
26 Apr 20248.368.368.338.338.33-
25 Apr 20248.238.238.158.178.17-
24 Apr 20248.288.328.238.268.26-
23 Apr 20248.208.288.208.258.25-
22 Apr 20248.198.238.168.208.20-
19 Apr 20248.218.238.158.158.15-
18 Apr 20248.268.308.198.198.19-
17 Apr 20248.278.358.228.228.22-
16 Apr 20248.338.348.298.298.29-
15 Apr 20248.398.488.318.318.31-
12 Apr 20248.458.528.358.358.35-
11 Apr 20248.378.438.378.438.43-
10 Apr 20248.418.418.348.368.36-
09 Apr 20248.348.398.328.328.32-
08 Apr 20248.408.408.348.358.35-
05 Apr 20248.288.378.288.378.37-
04 Apr 20248.388.458.328.328.32-
03 Apr 20248.388.458.388.398.39-
02 Apr 20248.508.508.378.388.38-
28 Mar 20248.438.518.438.478.47-
27 Mar 20248.448.468.398.398.39-
26 Mar 20248.398.448.398.408.40-
25 Mar 20248.418.468.398.408.40-
22 Mar 20248.488.488.448.448.44-
21 Mar 20248.418.468.398.418.41-
20 Mar 20248.338.368.298.318.31-
19 Mar 20248.298.318.278.288.28-
18 Mar 20248.208.288.208.288.28-
15 Mar 20248.238.308.238.268.26-
14 Mar 20248.298.298.278.278.27-
13 Mar 20248.298.298.268.268.26-
12 Mar 20248.228.288.228.288.28-
11 Mar 20248.178.208.178.208.20-
08 Mar 20248.238.308.238.308.30-
07 Mar 20248.168.268.168.268.26-
06 Mar 20248.228.248.228.248.24-
05 Mar 20248.278.278.208.208.20-
04 Mar 20248.258.308.258.308.30-
01 Mar 20248.248.268.248.268.26-
29 Feb 20248.148.178.148.178.17-
28 Feb 20248.178.208.168.168.16-
27 Feb 20248.148.198.148.188.18-
26 Feb 20248.178.228.178.228.22-
23 Feb 20248.218.228.218.228.22-
22 Feb 20248.078.158.078.158.15-
21 Feb 20248.038.058.038.058.05-
20 Feb 20248.098.138.068.068.06-
19 Feb 20248.108.168.108.168.16-
16 Feb 20248.168.218.168.218.21-
15 Feb 20248.168.198.168.168.16-
14 Feb 20248.088.158.088.158.15-
13 Feb 20248.118.128.108.128.12-
12 Feb 20248.108.168.108.168.16-
09 Feb 20248.078.128.078.128.12-
08 Feb 20248.068.108.068.108.10-
07 Feb 20248.018.048.018.038.03-
06 Feb 20248.008.068.008.068.06-
05 Feb 20247.988.027.988.028.02-
02 Feb 20247.897.927.897.927.92-
01 Feb 20247.827.867.827.867.86-
31 Jan 20247.887.907.867.867.86-
30 Jan 20247.937.947.937.947.94-
29 Jan 20247.847.917.847.917.91-
26 Jan 20247.847.907.837.837.83-
25 Jan 20247.797.897.797.837.83-
24 Jan 20247.817.847.817.847.84-
23 Jan 20247.737.797.737.797.79-
22 Jan 20247.747.747.747.747.74-
19 Jan 20247.667.717.667.717.71-
18 Jan 20247.567.667.567.657.65-
17 Jan 20247.587.617.587.617.61-
16 Jan 20247.597.647.597.647.64-
15 Jan 20247.597.637.597.597.59-
12 Jan 20247.567.647.567.647.64-
11 Jan 20247.577.637.577.617.61-
10 Jan 20247.557.587.557.587.58-
09 Jan 20247.547.567.537.557.55-
08 Jan 20247.447.487.447.487.48-
05 Jan 20247.477.497.477.497.49-
04 Jan 20247.487.487.437.437.43-
03 Jan 20247.517.557.517.557.55-
02 Jan 20247.537.547.537.547.54-
29 Dec 20237.527.527.527.527.52-
28 Dec 20237.487.557.487.547.54-
27 Dec 20237.517.547.517.547.54-
22 Dec 20237.497.567.497.527.52-
21 Dec 20237.487.547.457.467.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...