Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Fidelity Japan Equity Research Enhanced UCITS ETF JPY Inc (FJPI.DE)

3.5370
-0.0050
(-0.14%)
At close: April 30 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.53303.53703.53003.53703.5370-
Apr 28, 20253.50603.52303.50603.52303.5230-
Apr 25, 20253.48553.48553.47153.48103.4810158
Apr 24, 20253.43603.46153.43603.46153.4615-
Apr 23, 20253.43903.45253.43903.45253.4525-
Apr 22, 20253.37203.40303.37203.40303.4030-
Apr 17, 20253.35203.38303.34603.38303.3830-
Apr 16, 20253.31303.33603.31303.33603.3360-
Apr 15, 20253.32053.35953.32053.35953.3595-
Apr 14, 20253.28003.30153.28003.29453.29454,000
Apr 11, 20253.23403.23403.18303.18303.1830-
Apr 10, 20253.29003.29003.22403.22403.2240-
Apr 9, 20253.16553.19653.11753.13453.1345101,515
Apr 8, 20253.24203.26803.21803.26803.2680-
Apr 7, 20253.11303.15053.11303.15053.150510
Apr 4, 20253.28353.28353.18353.18353.183525
Apr 3, 20253.41053.41053.32753.32753.3275-
Apr 2, 20253.52553.52553.51153.51153.5115-
Apr 1, 20253.53253.54553.53253.54553.54557
Mar 31, 20253.53603.54353.53453.54353.5435-
Mar 28, 20253.62003.62003.57803.57803.57802
Mar 27, 20253.69303.69303.66503.67853.67851,341
Mar 26, 20253.70503.70503.68203.68203.68201,345
Mar 25, 20253.67353.70603.67353.70603.70603
Mar 24, 20253.67353.68953.67353.68953.68958
Mar 21, 20253.69603.69603.68853.69303.6930-
Mar 20, 20253.69203.69503.67003.67653.676540
Mar 19, 20253.65553.66253.65553.66253.6625-
Mar 18, 20253.62753.63753.62753.62953.6295-
Mar 17, 20253.62953.64453.62953.64453.6445-
Mar 14, 20253.59253.62753.59253.62303.623018
Mar 13, 20253.58903.60153.58903.60153.6015-
Mar 12, 20253.56153.58353.56153.58353.5835216
Mar 11, 20253.56253.56253.50453.50453.5045-
Mar 10, 20253.61503.61503.57953.57953.5795123
Mar 7, 20253.62903.63303.60953.61103.61109
Mar 6, 20253.67553.67553.65203.65503.6550-
Mar 5, 20253.66403.66403.64253.64253.642528
Mar 4, 20253.71403.71403.64553.64553.64551,530
Mar 3, 20253.76753.76753.75603.76103.7610-
Feb 28, 20253.69153.71103.69153.71103.7110-
Feb 27, 20253.76753.76903.76753.76903.7690-
Feb 26, 20253.73653.75353.73653.75353.7535-
Feb 25, 20253.75103.75103.71753.71753.7175-
Feb 24, 20253.72403.72403.71603.71603.7160-
Feb 21, 20253.74853.75953.74853.75353.7535-
Feb 20, 20253.78103.78103.76103.76103.7610140
Feb 19, 20253.78253.78253.77553.77553.7755-
Feb 18, 20253.78603.79403.78603.79403.7940-
Feb 17, 20253.77453.79003.77453.79003.7900-
Feb 14, 20253.74503.75053.73653.73653.7365-
Feb 13, 20253.71453.73903.71453.73903.7390-
Feb 12, 20253.70703.71503.68553.68553.6855-
Feb 11, 20253.75853.75853.75003.75753.7575-
Feb 10, 20253.76353.76953.76353.76953.7695991
Feb 7, 20253.75353.75503.75353.75503.7550-
Feb 6, 20253.76103.79003.76103.79003.7900-
Feb 5, 20253.73303.74553.73303.74553.7455-
Feb 4, 20253.70303.72203.70303.72203.7220-
Feb 3, 20253.71303.73253.71303.73253.7325-
Jan 31, 20253.75653.76453.75453.75453.7545-
Jan 30, 20253.74253.75353.74253.75353.7535-
Jan 29, 20253.72953.72953.71853.71853.7185-
Jan 28, 20253.68753.69853.68753.69853.6985-
Jan 27, 20253.66003.67103.64653.67103.6710-
Jan 24, 20253.68653.69953.67403.69953.6995-
Jan 23, 20253.67653.68903.67653.68903.6890-
Jan 22, 20253.66703.67953.66703.67953.6795-
Jan 21, 20253.66003.67353.66003.67353.6735-
Jan 20, 20253.67303.67303.65253.65703.6570-
Jan 17, 20253.64753.66303.64703.66303.6630-
Jan 16, 20253.64903.64903.63903.64153.6415-
Jan 15, 20253.60853.64453.60853.64453.6445-
Jan 14, 20253.61653.61653.59603.59603.5960-
Jan 13, 20253.61203.61453.60903.61453.6145-
Jan 10, 20253.63153.63503.62503.62503.625050
Jan 9, 20253.66553.67353.66553.67353.6735-
Jan 8, 20253.69953.70003.69103.70003.700010,661
Jan 7, 20253.70703.71353.70703.71353.7135-
Jan 6, 20253.69453.71603.69453.71603.7160-
Jan 3, 20253.68803.70603.68103.70603.70601
Jan 2, 20253.69803.73203.69803.73203.7320-
Dec 30, 20243.67703.68003.66453.66453.6645-
Dec 27, 20243.72053.72153.71203.71203.7120-
Dec 23, 20243.62553.62553.61053.61053.6105-
Dec 20, 20243.59903.63003.57153.63003.6300-
Dec 19, 20243.64753.64753.63453.63453.634570
Dec 18, 20243.67253.68853.67253.68853.6885-
Dec 17, 20243.66053.67253.66053.67203.6720-
Dec 16, 20243.68603.68603.68003.68003.6800-
Dec 13, 20243.73803.74003.70503.70503.705065
Dec 12, 20243.76303.77703.76303.77703.7770-
Dec 11, 20243.75103.78903.75103.78903.7890-
Dec 10, 20243.72953.73703.72953.73703.7370-
Dec 9, 20243.75453.75453.73503.73503.7350-
Dec 6, 20243.72203.75303.72203.75303.7530-
Dec 5, 20243.77303.77303.76453.76453.7645-
Dec 4, 20243.78003.78703.77753.77753.7775-
Dec 3, 20243.79353.79553.79353.79553.7955-
Dec 2, 20243.72053.75803.72053.75803.7580-
Nov 29, 20243.65153.67503.65153.67503.6750-
Nov 28, 20243.64353.64353.63353.63853.6385-
Nov 27, 20243.60353.60353.59153.59153.591540
Nov 26, 20243.60353.61553.60353.61553.6155-
Nov 25, 20243.63603.63953.62503.63953.639510
Nov 22, 20243.60503.64353.60503.64353.6435-
Nov 21, 20243.55453.59503.55453.59503.5950-
Nov 20, 20243.58403.58403.57403.57403.5740-
Nov 19, 20243.63203.63203.60703.60903.6090-
Nov 18, 20243.60953.62003.60553.62003.6200-
Nov 15, 20243.59603.60303.59603.59903.5990-
Nov 14, 20243.60503.62753.60503.62453.6245-
Nov 13, 20243.59203.60703.59203.60703.6070-
Nov 12, 20243.66453.66453.62853.62853.6285-
Nov 11, 20243.65203.67903.65203.67903.6790-
Nov 8, 20243.64503.64503.61703.63603.6360-
Nov 7, 20243.60053.62103.60053.62103.6210-
Nov 6, 20243.62553.64203.60803.60803.6080-
Nov 5, 20243.52353.55303.52053.55303.5530-
Nov 4, 20243.51653.53153.51653.53153.5315-
Nov 1, 20243.48853.53703.48853.53703.5370-
Oct 31, 20243.53303.53303.50253.50253.5025-
Oct 30, 20243.58353.58353.54503.54503.5450-
Oct 29, 20243.55453.55503.55403.55403.5540-
Oct 28, 20243.52053.52603.49703.52603.5260-
Oct 25, 20243.49203.50403.49203.50303.5030-
Oct 24, 20243.51053.51053.49003.49003.4900-
Oct 23, 20243.50803.50803.47553.47553.4755-
Oct 22, 20243.55903.55903.53703.53753.5375-
Oct 21, 20243.61803.61803.58203.58203.5820-
Oct 18, 20243.62103.63353.62103.63103.6310-
Oct 17, 20243.63953.64553.63553.64553.6455-
Oct 16, 20243.61903.62903.61653.62903.6290-
Oct 15, 20243.66503.66503.63153.63153.6315-
Oct 14, 20243.66203.68553.66053.67703.67705,000
Oct 11, 20243.64603.66503.64153.66503.6650-
Oct 10, 20243.64553.65353.63603.65353.6535-
Oct 9, 20243.64103.65753.64053.65753.6575-
Oct 8, 20243.63353.67253.63353.67253.672556,600
Oct 7, 20243.71153.71153.68353.68553.6855-
Oct 4, 20243.66753.70653.66753.70653.7065-
Oct 3, 20243.66153.66153.64453.65903.659025,878
Oct 2, 20243.66703.67653.66703.67653.6765-
Oct 1, 20243.70503.71903.68953.68953.6895-
Sep 30, 20243.68453.68453.66653.66653.6665-
Sep 27, 20243.68453.68453.65853.66453.6645-
Sep 26, 20243.69803.71553.69803.71303.7130-
Sep 25, 20243.61303.62953.61303.62953.6295-
Sep 24, 20243.64053.64053.63553.63853.6385-
Sep 23, 20243.65153.66503.65153.66503.6650-
Sep 20, 20243.62903.63303.62203.62203.6220-
Sep 19, 20243.58553.61203.58553.61203.6120-
Sep 18, 20243.53603.53603.52603.52603.5260-
Sep 17, 20243.54253.55603.54253.55603.5560-
Sep 16, 20243.58253.58253.57703.57703.5770-
Sep 13, 20243.57253.58253.57203.58253.5825-
Sep 12, 20243.58453.58453.56853.57503.57501,895
Sep 11, 20243.53753.53803.52053.52053.5205-
Sep 10, 20243.53203.54103.53203.53403.5340-
Sep 9, 20243.54603.56403.54603.56403.5640-
Sep 6, 20243.51603.51603.48303.48303.4830-
Sep 5, 20243.58503.59553.58503.59553.5955-
Sep 4, 20243.58053.59103.58053.58903.58903,980
Sep 3, 20243.70703.70703.66653.66653.6665-
Sep 2, 20243.68003.68003.66803.67053.6705-
Aug 30, 20243.70403.70403.68153.68153.6815-
Aug 29, 20243.66053.68103.66053.68053.6805-
Aug 28, 20243.65703.66753.65253.65253.6525-
Aug 27, 20243.62103.63503.62103.63503.6350-
Aug 26, 20243.60953.62253.60953.61053.6105-
Aug 23, 20243.62903.63303.62753.62753.6275-
Aug 22, 20243.61703.61853.61053.61053.6105-
Aug 21, 20243.60053.62153.60053.60253.60251,885
Aug 20, 20243.59253.59253.57853.57903.579018,825
Aug 19, 20243.58353.59853.58353.59853.5985-
Aug 16, 20243.59903.59903.57253.57453.5745-
Aug 15, 20243.51453.56553.51403.55653.55651,070
Aug 14, 20243.48053.48203.48053.48203.4820-
Aug 13, 20243.47003.49953.45703.49953.499512,508
Aug 12, 20243.39703.40803.39703.40603.4060-
Aug 9, 20243.37603.38453.37153.37153.3715-
Aug 8, 20243.37003.40803.35953.40803.4080-
Aug 7, 20243.37503.41203.37503.38853.3885-
Aug 6, 20243.26853.26853.23303.26003.260020,180
Aug 5, 20243.19403.26553.19403.26553.2655-
Aug 2, 20243.43853.43853.33553.33553.3355-
Aug 1, 20243.64053.64053.58253.58253.58254,865
Jul 31, 20243.71653.71653.71053.71653.7165-
Jul 30, 20243.60953.62003.60953.62003.6200-
Jul 29, 20243.63253.63503.61053.61053.6105-
Jul 26, 20243.55853.59253.55853.59253.5925-
Jul 25, 20243.59553.59553.56353.56353.5635-
Jul 24, 20243.66903.66903.64453.64453.6445-
Jul 23, 20243.66953.69253.66953.68703.6870500
Jul 22, 20243.67053.67403.66953.67403.67401
Jul 19, 20243.68053.68053.67103.67103.6710150
Jul 18, 20243.72053.72053.70053.70053.7005-
Jul 17, 20243.74553.74553.72903.73503.7350-
Jul 16, 20243.72553.74853.72553.74853.7485-
Jul 15, 20243.72753.72953.72453.72453.72451,010
Jul 12, 20243.70853.73353.70053.73353.7335-
Jul 11, 20243.71603.73703.70153.73703.7370-
Jul 10, 20243.70953.74253.70953.74253.7425-
Jul 9, 20243.68853.68853.67403.67403.6740-
Jul 8, 20243.65053.66003.64353.66003.66003
Jul 5, 20243.66903.67303.66503.66503.66504
Jul 4, 20243.67653.68503.67653.67703.6770-
Jul 3, 20243.64753.64753.64403.64703.6470-
Jul 2, 20243.63953.64153.62853.64153.6415-
Jul 1, 20243.59703.61153.59553.59553.59554,883
Jun 28, 20243.60303.63503.60303.63503.6350-
Jun 27, 20243.58653.59053.57853.59053.5905-
Jun 26, 20243.60603.60603.58153.58153.5815-
Jun 25, 20243.58453.58503.58403.58503.5850-
Jun 24, 20243.52153.54103.52153.54103.5410-
Jun 21, 20243.52553.53203.52103.52103.5210-
Jun 20, 20243.53453.53653.53353.53353.5335-
Jun 19, 20243.55053.55053.52453.52453.5245-
Jun 18, 20243.52603.52803.52603.52603.5260-
Jun 17, 20243.53253.53253.52203.52353.5235-
Jun 14, 20243.57103.57753.56803.57753.5775-
Jun 13, 20243.55853.55853.55303.55303.5530-
Jun 12, 20243.60403.62203.60103.61803.61808,925
Jun 11, 20243.62753.62753.61603.61603.6160-
Jun 10, 20243.63353.65403.63353.65403.6540-
Jun 7, 20243.58903.60153.58253.60153.6015-
Jun 6, 20243.59403.59603.59103.59103.5910-
Jun 5, 20243.57653.59503.56953.59503.59503
Jun 4, 20243.61003.61303.60353.60353.6035-
Jun 3, 20243.62103.62103.61253.61253.61251,675
May 31, 20243.59653.59653.57653.57653.5765-
May 30, 20243.55353.56203.55203.55803.5580618
May 29, 20243.55253.55253.53253.53253.5325-
May 28, 20243.59003.59103.58553.58803.58805,978
May 27, 20243.59603.59603.59303.59553.5955-
May 24, 20243.57003.57303.57003.57203.5720-
May 23, 20243.58903.58903.55903.55903.5590-
May 22, 20243.56253.56253.56053.56203.5620-
May 21, 20243.59803.59803.59603.59703.5970-
May 20, 20243.61703.61703.61603.61703.6170-
May 17, 20243.58403.59303.58003.58003.5800-
May 16, 20243.60003.60003.58003.58003.5800-
May 15, 20243.59053.61803.59053.61803.6180-
May 14, 20243.58103.59053.58103.58453.58452,300
May 13, 20243.58853.58853.57853.57853.5785-
May 10, 20243.60953.62153.60603.60603.6060-
May 9, 20243.59803.61103.59453.61103.6110-
May 8, 20243.60503.61203.60353.61203.6120-
May 7, 20243.67253.67253.65153.65153.6515-
May 6, 20243.67103.67103.66903.66903.6690-
May 3, 20243.63853.65253.63103.64653.646549
May 2, 20243.62503.63603.62503.63053.6305-
Apr 30, 20243.63553.63553.61103.61103.6110-

Related Tickers