Fid Sre Eu Etf Historical Data - FEUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
UK
LSE
Fid Sre Eu Etf (FEUR)
Fid Sre Eu Etf (FEUR) Historical

Fid Sre Eu Etf (FEUR)

6.9915

-0.0925

(-1.31%)

Closed April 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713198600	7.084	-0.01	-0.11	7.139	7.149	7.072	1212
1712939400	7.092	0.01	0.16	7.152	7.166	7.077	2683
1712853000	7.0805	-0.03	-0.44	7.087	7.167	6.994	56526
1712766600	7.112	-0	-0.05	7.112	7.112	7.112	0
1712680200	7.1155	-0.05	-0.74	7.157	7.157	7.1005	645
1712593800	7.1685	0.05	0.64	7.137	7.1815	7.1165	601
1712334600	7.123	-0.06	-0.90	7.123	7.123	7.123	0
1712248200	7.1875	0.02	0.29	7.195	7.201	7.161	577
1712161800	7.167	0.03	0.41	7.157	7.171	7.1295	28
1712075400	7.1375	-0.06	-0.81	7.182	7.207	7.1295	55
1711647000	7.196	0.03	0.40	7.196	7.196	7.196	18
1711560600	7.1675	0	0.05	7.1675	7.1675	7.1675	0
1711474200	7.164	0.01	0.18	7.164	7.164	7.164	0
1711387800	7.151	0.01	0.16	7.105	7.162	7.101	110
1711128600	7.1395	0.01	0.18	7.1395	7.1395	7.1395	798
1711042200	7.127	0.07	1.02	7.145	7.159	7.0055	74
1710955800	7.055	-0	-0.03	7.055	7.055	7.055	0
1710869400	7.057	0.01	0.10	7.057	7.057	7.057	22
1710783000	7.05	-0.02	-0.25	7.05	7.05	7.05	0
1710523800	7.0675	-0	-0.02	7.0675	7.0675	7.0675	0
1710437400	7.069	0	0.03	7.069	7.069	7.069	119784
1710351000	7.067	0.02	0.21	7.065	7.099	7.0595	74
1710264600	7.052	0.06	0.93	7.054	7.0765	6.989	135
1710178200	6.987	-0.02	-0.22	6.987	6.987	6.987	0
1709919000	7.0025	-0.04	-0.61	7.011	7.07	6.9905	2955
1709832600	7.0455	0.07	1.01	7.051	7.051	7.0265	7
1709746200	6.975	0.05	0.67	6.975	6.975	6.975	43
1709659800	6.9285	-0.02	-0.24	6.947	6.9645	6.9135	8880
1709573400	6.945	-0.01	-0.20	6.945	6.945	6.945	0
1709314200	6.959	0.04	0.61	6.947	6.9665	6.9175	19
1709227800	6.917	0.01	0.08	6.917	6.917	6.917	0
1709141400	6.9115	-0.03	-0.37	6.944	6.988	6.896	1
1709055000	6.937	0.03	0.43	6.937	6.937	6.937	0
1708968600	6.907	-0.02	-0.28	6.898	6.9375	6.8965	448
1708709400	6.9265	-0	-0.02	6.9265	6.9265	6.9265	0
1708623000	6.928	0.05	0.80	6.946	6.9515	6.8445	19
1708536600	6.873	-0	-0.02	6.895	6.895	6.853	4
1708450200	6.8745	-0.02	-0.25	6.8745	6.8745	6.8745	0
1708363800	6.892	0.01	0.17	6.85	6.9005	6.85	12
1708104600	6.88	0.04	0.56	6.869	6.8965	6.8595	3100
1708018200	6.8415	0.05	0.71	6.8415	6.8415	6.8415	0
1707931800	6.793	0.06	0.85	6.79	6.8025	6.756	67816
1707845400	6.7355	-0.08	-1.21	6.717	6.7435	6.717	726
1707759000	6.818	0.04	0.58	6.821	6.83	6.7915	840
1707499800	6.7785	-0.01	-0.18	6.7785	6.7785	6.7785	523
1707413400	6.791	-0.01	-0.10	6.806	6.806	6.783	657
1707327000	6.798	-0.03	-0.44	6.814	6.834	6.7835	40
1707240600	6.828	0.04	0.54	6.81	6.8415	6.8095	365
1707154200	6.7915	0.01	0.17	6.824	6.827	6.7715	143
1706895000	6.78	-0.03	-0.46	6.806	6.8325	6.7765	3
1706808600	6.811	-0.01	-0.12	6.767	6.876	6.767	4321
1706722200	6.819	0.01	0.13	6.85	6.8615	6.7985	1844
1706635800	6.81	0.02	0.32	6.795	6.86	6.7725	58
1706549400	6.788	-0	-0.02	6.788	6.788	6.788	0
1706290200	6.7895	0.1	1.50	6.747	6.793	6.721	55
1706203800	6.689	-0.01	-0.12	6.686	6.714	6.686	458
1706117400	6.697	0.08	1.16	6.694	6.7195	6.694	49294
1706031000	6.62	-0.05	-0.76	6.651	6.668	6.6115	11
1705944600	6.671	0.04	0.68	6.6769999	6.6769999	6.613	10
1705685400	6.626	0	0.01	6.648	6.6655	6.608	4206
1705599000	6.6255	0.05	0.81	6.6255	6.6255	6.6255	0
1705512600	6.572	-0.11	-1.58	6.5599999	6.593	6.5585	9457
1705426200	6.6775	-0.03	-0.42	6.672	6.6849999	6.671	172593

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions