EMQQ Emerging Markets Internet & Ecommerce UCITS ETF (EMQP.L) LSE

875.30

+2(+0.23%)

Updated at December 24 11:54AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025884.5875.3875.3884.9874.9404
December 23, 2025878.2873.3873.3880.39872.51,624
December 22, 2025873.7876.2876.2885.3873.71,896
December 19, 2025876.3884.65884.65884.65876.31,776
December 18, 2025869.16874.35874.35874.35865.8423
December 17, 2025878.9863863878.9859.381,294
December 16, 2025878.2863.1863.1878.2862.78,054
December 15, 2025895.1889.35889.35895.82884.35,649
December 12, 2025899.91891.6891.6903.41891.22,708
December 11, 2025885890.8890.8890.88853,215
December 10, 2025896.2892.35892.35898.1888.965,622
December 09, 2025896.1896.8896.8899.7894.28,575
December 08, 2025907.1900.25900.25907.7898.814,558
December 05, 2025914.7913.55913.55918911.62,720
December 04, 2025908.7906.4906.4913.5901.342,441
December 03, 2025916.1907.2907.2916.1906.218,619
December 02, 2025919.9921.4921.4925.4918.073,245
December 01, 2025922926.3926.3926.7918.712,746
November 28, 2025922922.35922.35927.4916.51485
November 27, 2025913.4913.3913.3915.4913.22,928
November 26, 2025923.9922.4922.4926.3922.165,514
November 25, 2025915.5913.55913.55922.8909.171,267
November 24, 2025911.5915.7915.7918.44908.47,691
November 21, 2025894.36895.05895.05896.21888.97,861
November 20, 2025931.7914914931.79145,042
November 19, 2025923.9920.95920.95928.2920.9511,986
November 18, 2025925922.8922.8927.8916.626,220
November 17, 2025934934.7934.7942.4932.713,665
November 14, 2025947.5946.8946.8948.1932.31,427
November 13, 2025970.56950.45950.45974.2950.4516,232
November 12, 2025973.2963963975.2960.49,449
November 11, 2025966965.7965.7971.2965.721,205
November 10, 2025964.2961.9961.9971.1961.91,104
November 07, 2025962.6940.8940.8962.6939.31,888
November 06, 2025985.4963.2963.2985.4963.23,089
November 05, 2025973.5979.3979.3980.5973.54,401
November 04, 2025972.4978978978970.52,912
November 03, 2025983.29978.7978.7986.5978.71,387
October 31, 2025979.5984.3984.3986.6977.5710,542
October 30, 2025990.1990990990.629832,697
October 29, 2025997.4996.25996.251,000.2996.19,582
October 28, 2025981.3983.45983.45990.8981.34,070
October 27, 2025979.2988.05988.05993.5979.25,213
October 24, 2025966.4970.55970.55970.63964.91,401
October 23, 2025952.9959.9959.9959.9949.13,104
October 22, 2025954946.1946.1958.62946.16,365
October 21, 2025962.3955.1955.1962.3952.34,937
October 20, 2025952.7957.9957.9957.9941.32,937
October 17, 2025921.2943943943912.49,601
October 16, 2025954.9951.1951.1954.9946.96,014
October 15, 2025960.54962.2962.2967.13960.5413,080
October 14, 2025952.2956.3956.3956.6946.27,874
October 13, 2025956.6966.2966.2967.9956.67,676
October 10, 2025988.7953.65953.65993.195313,740
October 09, 2025996.1989.35987.31,000.6987.39,588
October 08, 2025986991.2991.2993.1984.93,576
October 07, 2025999.9991.1991.11,004.24991.115,486
October 06, 2025988.5998.15998.151,000.8988.56,364
October 03, 2025997.6992.3992.3999.6992.33,144
October 02, 2025998994.31994.311,000.98990.92,994
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved