Milan - Delayed Quote EUR

Fidelity US Quality Income UCITS ETF EUR Hedged Acc (FUSU.MI)

9.74 +0.01 (+0.09%)
At close: December 18 at 4:44:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 9.97 9.97 9.97 9.97 9.97 -
Dec 30, 2024 9.97 9.97 9.97 9.97 9.97 -
Dec 27, 2024 9.97 9.97 9.97 9.97 9.97 -
Dec 23, 2024 9.97 9.97 9.97 9.97 9.97 -
Dec 20, 2024 9.97 9.97 9.97 9.97 9.97 -
Dec 19, 2024 9.97 9.97 9.97 9.97 9.97 -
Dec 18, 2024 9.96 9.96 9.96 9.97 9.97 750
Dec 17, 2024 10.02 10.02 10.02 10.02 10.02 -
Dec 16, 2024 10.02 10.02 10.02 10.02 10.02 750
Dec 13, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 12, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 11, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 10, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 9, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 6, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 5, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 4, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 3, 2024 10.10 10.10 10.10 10.10 10.10 -
Dec 2, 2024 10.10 10.10 10.10 10.10 10.10 -
Nov 29, 2024 10.10 10.10 10.10 10.10 10.10 -
Nov 28, 2024 10.10 10.10 10.10 10.10 10.10 -
Nov 27, 2024 10.14 10.14 10.14 10.10 10.10 100
Nov 26, 2024 10.11 10.11 10.11 10.11 10.11 -
Nov 25, 2024 10.09 10.09 10.09 10.11 10.11 10,453
Nov 22, 2024 10.01 10.01 10.01 10.01 10.01 -
Nov 21, 2024 10.01 10.01 10.01 10.01 10.01 -
Nov 20, 2024 10.01 10.01 10.01 10.01 10.01 -
Nov 19, 2024 10.01 10.01 10.01 10.01 10.01 -
Nov 18, 2024 10.01 10.01 10.01 10.01 10.01 -
Nov 15, 2024 10.01 10.01 10.01 10.01 10.01 -
Nov 14, 2024 9.99 9.99 9.99 10.01 10.01 2,500
Nov 13, 2024 10.08 10.08 10.08 10.08 10.08 -
Nov 12, 2024 10.08 10.08 10.08 10.08 10.08 -
Nov 11, 2024 10.11 10.11 10.11 10.08 10.08 1,211
Nov 8, 2024 9.97 9.97 9.97 9.97 9.97 -
Nov 7, 2024 9.97 9.97 9.97 9.97 9.97 -
Nov 6, 2024 10.05 10.05 10.04 9.97 9.97 11,891
Nov 5, 2024 9.79 9.79 9.79 9.79 9.79 -
Nov 4, 2024 9.79 9.79 9.79 9.79 9.79 -
Nov 1, 2024 9.80 9.80 9.80 9.79 9.79 100
Oct 31, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 30, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 29, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 28, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 25, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 24, 2024 9.94 9.94 9.94 9.90 9.90 1,000
Oct 23, 2024 10.02 10.02 10.02 10.02 10.02 -
Oct 22, 2024 10.02 10.02 10.02 10.02 10.02 -
Oct 21, 2024 10.02 10.02 10.02 10.02 10.02 -
Oct 18, 2024 10.02 10.02 10.02 10.02 10.02 -
Oct 17, 2024 10.02 10.02 10.02 10.02 10.02 -
Oct 16, 2024 10.02 10.02 10.02 10.02 10.02 -
Oct 15, 2024 10.00 10.01 10.00 10.02 10.02 7,500
Oct 14, 2024 9.95 9.95 9.95 9.99 9.99 105
Oct 11, 2024 9.87 9.87 9.87 9.87 9.87 -
Oct 10, 2024 9.87 9.87 9.87 9.87 9.87 -
Oct 9, 2024 9.78 9.78 9.78 9.87 9.87 616
Oct 8, 2024 9.81 9.81 9.81 9.81 9.81 -
Oct 7, 2024 9.81 9.81 9.81 9.81 9.81 -
Oct 4, 2024 9.81 9.81 9.81 9.81 9.81 -
Oct 3, 2024 9.81 9.81 9.81 9.81 9.81 -
Oct 2, 2024 9.77 9.77 9.76 9.81 9.81 21,974
Oct 1, 2024 9.89 9.89 9.89 9.77 9.77 2
Sep 30, 2024 9.82 9.82 9.82 9.82 9.82 -
Sep 27, 2024 9.82 9.82 9.82 9.82 9.82 -
Sep 26, 2024 9.82 9.82 9.82 9.82 9.82 -
Sep 25, 2024 9.82 9.82 9.82 9.82 9.82 -
Sep 24, 2024 9.84 9.84 9.84 9.82 9.82 2,050
Sep 23, 2024 9.76 9.76 9.76 9.76 9.76 -
Sep 20, 2024 9.75 9.75 9.75 9.76 9.76 1,500
Sep 19, 2024 9.36 9.36 9.36 9.36 9.36 -
Sep 18, 2024 9.36 9.36 9.36 9.36 9.36 -
Sep 17, 2024 9.36 9.36 9.36 9.36 9.36 -
Sep 16, 2024 9.36 9.36 9.36 9.36 9.36 -
Sep 13, 2024 9.36 9.36 9.36 9.36 9.36 -
Sep 12, 2024 9.36 9.36 9.36 9.36 9.36 -
Sep 11, 2024 9.44 9.44 9.44 9.36 9.36 1,495
Sep 10, 2024 9.39 9.39 9.39 9.39 9.39 -
Sep 9, 2024 9.41 9.41 9.41 9.39 9.39 15
Sep 6, 2024 9.62 9.62 9.62 9.62 9.62 -
Sep 5, 2024 9.62 9.62 9.62 9.62 9.62 -
Sep 4, 2024 9.62 9.62 9.62 9.62 9.62 -
Sep 3, 2024 9.63 9.63 9.63 9.62 9.62 2,500
Sep 2, 2024 9.64 9.64 9.64 9.64 9.64 -
Aug 30, 2024 9.64 9.64 9.64 9.64 9.64 -
Aug 29, 2024 9.64 9.64 9.64 9.64 9.64 -
Aug 28, 2024 9.64 9.64 9.64 9.64 9.64 -
Aug 27, 2024 9.64 9.64 9.64 9.64 9.64 -
Aug 26, 2024 9.64 9.64 9.64 9.64 9.64 -
Aug 23, 2024 9.64 9.64 9.64 9.64 9.64 -
Aug 22, 2024 9.67 9.67 9.67 9.64 9.64 3,000
Aug 21, 2024 9.63 9.63 9.63 9.64 9.64 2,500
Aug 20, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 19, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 16, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 14, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 13, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 12, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 9, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 8, 2024 9.19 9.19 9.19 9.19 9.19 -
Aug 7, 2024 9.19 9.19 9.19 9.19 9.19 300
Aug 6, 2024 9.06 9.06 9.06 9.09 9.09 425,091
Aug 5, 2024 9.04 9.26 9.04 9.03 9.03 790
Aug 2, 2024 9.32 9.32 9.19 9.17 9.17 6,590
Aug 1, 2024 9.54 9.54 9.54 9.41 9.41 8,222
Jul 31, 2024 9.42 9.42 9.42 9.42 9.42 -
Jul 30, 2024 9.42 9.42 9.42 9.42 9.42 -
Jul 29, 2024 9.46 9.46 9.43 9.42 9.42 2,795
Jul 26, 2024 9.38 9.38 9.38 9.40 9.40 211
Jul 25, 2024 9.34 9.34 9.34 9.38 9.38 3,628
Jul 24, 2024 9.47 9.47 9.47 9.39 9.39 4,855
Jul 23, 2024 9.48 9.48 9.48 9.48 9.48 -
Jul 22, 2024 9.48 9.48 9.48 9.48 9.48 4,756
Jul 19, 2024 9.56 9.56 9.56 9.56 9.56 -
Jul 18, 2024 9.61 9.61 9.61 9.56 9.56 4,438
Jul 17, 2024 9.59 9.61 9.59 9.60 9.60 10,010
Jul 16, 2024 9.60 9.60 9.60 9.60 9.60 -
Jul 15, 2024 9.56 9.57 9.55 9.60 9.60 9,577
Jul 12, 2024 9.48 9.48 9.48 9.56 9.56 5,125
Jul 11, 2024 9.40 9.40 9.40 9.40 9.40 -
Jul 10, 2024 9.36 9.39 9.36 9.40 9.40 3,268
Jul 9, 2024 9.39 9.39 9.39 9.36 9.36 7,666
Jul 8, 2024 9.32 9.32 9.32 9.32 9.32 -
Jul 5, 2024 9.36 9.38 9.33 9.32 9.32 132,243
Jul 4, 2024 9.32 9.32 9.32 9.32 9.32 -
Jul 3, 2024 9.28 9.28 9.28 9.32 9.32 361
Jul 2, 2024 9.33 9.33 9.33 9.33 9.33 -
Jul 1, 2024 9.33 9.33 9.33 9.33 9.33 -
Jun 28, 2024 9.33 9.33 9.33 9.33 9.33 -
Jun 27, 2024 9.33 9.33 9.33 9.33 9.33 -
Jun 26, 2024 9.33 9.33 9.33 9.33 9.33 -
Jun 25, 2024 9.35 9.35 9.35 9.33 9.33 641
Jun 24, 2024 9.36 9.36 9.36 9.39 9.39 1,210
Jun 21, 2024 9.38 9.38 9.38 9.37 9.37 534
Jun 20, 2024 9.43 9.43 9.43 9.43 9.43 -
Jun 19, 2024 9.44 9.44 9.44 9.43 9.43 853
Jun 18, 2024 9.38 9.38 9.38 9.38 9.38 3,438
Jun 17, 2024 9.26 9.26 9.26 9.26 9.26 -
Jun 14, 2024 9.31 9.31 9.31 9.26 9.26 2,499
Jun 13, 2024 9.34 9.34 9.34 9.27 9.27 2,588
Jun 12, 2024 9.20 9.20 9.18 9.31 9.31 1,078
Jun 11, 2024 9.13 9.13 9.13 9.13 9.13 -
Jun 10, 2024 9.13 9.14 9.11 9.13 9.13 26,112
Jun 7, 2024 9.16 9.16 9.16 9.16 9.16 -
Jun 6, 2024 9.16 9.16 9.16 9.16 9.16 2,382
Jun 5, 2024 8.96 8.96 8.96 8.96 8.96 -
Jun 4, 2024 8.96 8.96 8.96 8.96 8.96 -
Jun 3, 2024 8.96 8.96 8.96 8.96 8.96 -
May 31, 2024 8.97 8.97 8.97 8.96 8.96 1,117
May 30, 2024 8.98 8.98 8.98 8.98 8.98 -
May 29, 2024 8.98 8.98 8.96 8.98 8.98 686
May 28, 2024 9.10 9.10 9.09 9.06 9.06 730
May 27, 2024 9.08 9.08 9.08 9.08 9.08 814
May 24, 2024 9.04 9.04 9.04 9.05 9.05 451
May 23, 2024 9.10 9.10 9.10 9.10 9.10 -
May 22, 2024 9.10 9.10 9.10 9.10 9.10 -
May 21, 2024 9.12 9.12 9.12 9.10 9.10 1,583
May 20, 2024 9.08 9.08 9.08 9.08 9.08 -
May 17, 2024 9.10 9.10 9.10 9.08 9.08 3,571
May 16, 2024 9.15 9.15 9.13 9.12 9.12 1,540
May 15, 2024 9.01 9.01 9.01 9.01 9.01 -
May 14, 2024 9.00 9.00 9.00 9.01 9.01 1,520
May 13, 2024 8.97 8.97 8.97 8.97 8.97 -
May 10, 2024 8.94 8.94 8.94 8.97 8.97 46
May 9, 2024 8.90 8.90 8.90 8.94 8.94 121
May 8, 2024 8.91 8.91 8.91 8.90 8.90 8,158
May 7, 2024 8.77 8.77 8.77 8.77 8.77 -
May 6, 2024 8.77 8.77 8.77 8.77 8.77 -
May 3, 2024 8.77 8.77 8.77 8.77 8.77 -
May 2, 2024 8.77 8.77 8.77 8.77 8.77 -
Apr 30, 2024 8.77 8.77 8.77 8.77 8.77 -
Apr 29, 2024 8.77 8.77 8.77 8.77 8.77 -
Apr 26, 2024 8.73 8.73 8.73 8.77 8.77 2,173
Apr 25, 2024 8.56 8.56 8.56 8.56 8.56 -
Apr 24, 2024 8.56 8.56 8.56 8.56 8.56 -
Apr 23, 2024 8.56 8.56 8.56 8.56 8.56 -
Apr 22, 2024 8.59 8.59 8.59 8.56 8.56 1,042
Apr 19, 2024 8.56 8.58 8.56 8.57 8.57 5,630
Apr 18, 2024 8.81 8.81 8.81 8.81 8.81 -
Apr 17, 2024 8.81 8.81 8.81 8.81 8.81 -
Apr 16, 2024 8.81 8.81 8.81 8.81 8.81 -
Apr 15, 2024 8.81 8.81 8.81 8.81 8.81 -
Apr 12, 2024 8.91 8.91 8.89 8.81 8.81 5,251
Apr 11, 2024 8.86 8.86 8.86 8.86 8.86 -
Apr 10, 2024 8.99 8.99 8.99 8.86 8.86 3,874
Apr 9, 2024 8.94 8.94 8.94 8.92 8.92 4,364
Apr 8, 2024 8.92 8.92 8.92 8.92 8.92 -
Apr 5, 2024 8.92 8.92 8.92 8.92 8.92 11
Apr 4, 2024 8.97 8.97 8.97 8.97 8.97 -
Apr 3, 2024 8.97 8.97 8.97 8.97 8.97 -
Apr 2, 2024 9.09 9.09 9.01 8.97 8.97 5,337
Mar 28, 2024 9.00 9.00 9.00 9.00 9.00 -
Mar 27, 2024 9.00 9.00 9.00 9.00 9.00 -
Mar 26, 2024 9.03 9.03 9.03 9.00 9.00 1,656
Mar 25, 2024 9.09 9.09 9.09 9.09 9.09 -
Mar 22, 2024 9.09 9.09 9.09 9.09 9.09 -
Mar 21, 2024 9.08 9.08 9.05 9.09 9.09 1,359
Mar 20, 2024 8.91 8.91 8.91 8.91 8.91 -
Mar 19, 2024 8.88 8.88 8.88 8.91 8.91 694
Mar 18, 2024 8.89 8.93 8.89 8.91 8.91 850
Mar 15, 2024 8.94 8.94 8.87 8.87 8.87 27,549
Mar 14, 2024 8.98 9.00 8.93 8.92 8.92 1,087
Mar 13, 2024 8.98 8.98 8.97 8.97 8.97 5,878
Mar 12, 2024 8.91 8.91 8.89 8.93 8.93 4,309
Mar 11, 2024 8.87 8.87 8.87 8.87 8.87 555
Mar 8, 2024 8.92 8.92 8.92 8.92 8.92 -
Mar 7, 2024 8.86 8.86 8.86 8.92 8.92 950
Mar 6, 2024 8.85 8.85 8.85 8.89 8.89 558
Mar 5, 2024 8.86 8.92 8.85 8.84 8.84 24,133
Mar 4, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 1, 2024 8.80 8.80 8.80 8.80 8.80 -
Feb 29, 2024 8.80 8.80 8.80 8.80 8.80 -
Feb 28, 2024 8.77 8.77 8.77 8.80 8.80 400
Feb 27, 2024 8.79 8.79 8.79 8.79 8.79 -
Feb 26, 2024 8.80 8.80 8.78 8.79 8.79 2,995
Feb 23, 2024 8.76 8.76 8.76 8.76 8.76 -
Feb 22, 2024 8.79 8.79 8.72 8.76 8.76 1,205
Feb 21, 2024 8.64 8.64 8.64 8.64 8.64 -
Feb 20, 2024 8.67 8.68 8.64 8.64 8.64 46,836
Feb 19, 2024 8.70 8.70 8.68 8.69 8.69 19,272
Feb 16, 2024 8.74 8.74 8.74 8.72 8.72 1,861
Feb 15, 2024 8.67 8.67 8.67 8.67 8.67 1,089
Feb 14, 2024 8.59 8.62 8.59 8.60 8.60 1,937
Feb 13, 2024 8.70 8.70 8.70 8.59 8.59 2,322
Feb 12, 2024 8.63 8.63 8.63 8.63 8.63 -
Feb 9, 2024 8.63 8.63 8.63 8.63 8.63 559
Feb 8, 2024 8.62 8.62 8.59 8.58 8.58 13,701
Feb 7, 2024 8.59 8.59 8.59 8.60 8.60 1,554
Feb 6, 2024 8.55 8.57 8.55 8.57 8.57 1,307
Feb 5, 2024 8.57 8.57 8.57 8.52 8.52 1,488
Feb 2, 2024 8.59 8.59 8.59 8.55 8.55 469
Feb 1, 2024 8.52 8.52 8.52 8.49 8.49 423
Jan 31, 2024 8.57 8.63 8.57 8.56 8.56 9,916
Jan 30, 2024 8.55 8.55 8.55 8.55 8.55 -
Jan 29, 2024 8.56 8.60 8.56 8.55 8.55 8,514
Jan 26, 2024 8.52 8.52 8.52 8.52 8.52 -
Jan 25, 2024 8.52 8.52 8.52 8.52 8.52 -
Jan 24, 2024 8.52 8.52 8.52 8.52 8.52 -
Jan 23, 2024 8.52 8.52 8.52 8.52 8.52 -
Jan 22, 2024 8.52 8.52 8.49 8.52 8.52 1,077
Jan 19, 2024 8.43 8.43 8.43 8.42 8.42 1,907
Jan 18, 2024 8.38 8.38 8.38 8.35 8.35 1
Jan 17, 2024 8.39 8.39 8.39 8.39 8.39 -
Jan 16, 2024 8.38 8.38 8.38 8.39 8.39 1,920
Jan 15, 2024 8.40 8.40 8.40 8.40 8.40 -
Jan 12, 2024 8.43 8.43 8.40 8.40 8.40 7,825
Jan 11, 2024 8.45 8.45 8.43 8.34 8.34 6,917
Jan 10, 2024 8.38 8.38 8.38 8.38 8.38 939
Jan 9, 2024 8.40 8.40 8.40 8.37 8.37 649
Jan 8, 2024 8.32 8.32 8.32 8.34 8.34 594
Jan 5, 2024 8.31 8.31 8.28 8.34 8.34 1,480
Jan 4, 2024 8.35 8.35 8.35 8.35 8.35 149
Jan 3, 2024 8.41 8.41 8.41 8.34 8.34 831

Related Tickers