EMQQ Emerging Markets Internet & Ecommerce UCITS ETF - EMQP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	909.2	906.6	906.6	914.4	902.69	5,783
January 12, 2026	911.49	915.55	915.55	916.6	910.49	8,511
January 09, 2026	908.1	907.95	908.06	914.8	905.5	3,567
January 08, 2026	907.4	907.3	907.3	911.5	906.35	1,882
January 07, 2026	915.38	913.3	913.3	919.23	909.07	5,028
January 06, 2026	916.05	929.75	929.75	931.51	913.6	5,596
January 05, 2026	901.53	909.5	909.5	911.4	898.6	9,187
January 02, 2026	893.3	895.05	895.05	903.6	892.77	4,393
December 31, 2025	883.4	881.4	881.4	885	879.7	4,153
December 30, 2025	881.86	885.2	885.2	888.5	881.7	3,919
December 29, 2025	884.1	876.2	876.2	887.4	876.2	2,562
December 24, 2025	884.5	875.3	875.3	884.9	874.9	404
December 23, 2025	878.2	873.3	873.3	880.39	872.5	1,624
December 22, 2025	873.7	876.2	876.2	885.3	873.7	1,896
December 19, 2025	876.3	884.65	884.65	884.65	876.3	1,776
December 18, 2025	869.16	874.35	874.35	874.35	865.8	423
December 17, 2025	878.9	863	863	878.9	859.38	1,294
December 16, 2025	878.2	863.1	863.1	878.2	862.7	8,054
December 15, 2025	895.1	889.35	889.35	895.82	884.3	5,649
December 12, 2025	899.91	891.6	891.6	903.41	891.2	2,708
December 11, 2025	885	890.8	890.8	890.8	885	3,215
December 10, 2025	896.2	892.35	892.35	898.1	888.96	5,622
December 09, 2025	896.1	896.8	896.8	899.7	894.2	8,575
December 08, 2025	907.1	900.25	900.25	907.7	898.8	14,558
December 05, 2025	914.7	913.55	913.55	918	911.6	2,720
December 04, 2025	908.7	906.4	906.4	913.5	901.34	2,441
December 03, 2025	916.1	907.2	907.2	916.1	906.2	18,619
December 02, 2025	919.9	921.4	921.4	925.4	918.07	3,245
December 01, 2025	922	926.3	926.3	926.7	918.7	12,746
November 28, 2025	922	922.35	922.35	927.4	916.51	485
November 27, 2025	913.4	913.3	913.3	915.4	913.2	2,928
November 26, 2025	923.9	922.4	922.4	926.3	922.16	5,514
November 25, 2025	915.5	913.55	913.55	922.8	909.17	1,267
November 24, 2025	911.5	915.7	915.7	918.44	908.4	7,691
November 21, 2025	894.36	895.05	895.05	896.21	888.9	7,861
November 20, 2025	931.7	914	914	931.7	914	5,042
November 19, 2025	923.9	920.95	920.95	928.2	920.95	11,986
November 18, 2025	925	922.8	922.8	927.8	916.62	6,220
November 17, 2025	934	934.7	934.7	942.4	932.7	13,665
November 14, 2025	947.5	946.8	946.8	948.1	932.3	1,427
November 13, 2025	970.56	950.45	950.45	974.2	950.45	16,232
November 12, 2025	973.2	963	963	975.2	960.4	9,449
November 11, 2025	966	965.7	965.7	971.2	965.7	21,205
November 10, 2025	964.2	961.9	961.9	971.1	961.9	1,104
November 07, 2025	962.6	940.8	940.8	962.6	939.3	1,888
November 06, 2025	985.4	963.2	963.2	985.4	963.2	3,089
November 05, 2025	973.5	979.3	979.3	980.5	973.5	4,401
November 04, 2025	972.4	978	978	978	970.5	2,912
November 03, 2025	983.29	978.7	978.7	986.5	978.7	1,387
October 31, 2025	979.5	984.3	984.3	986.6	977.57	10,542
October 30, 2025	990.1	990	990	990.62	983	2,697
October 29, 2025	997.4	996.25	996.25	1,000.2	996.1	9,582
October 28, 2025	981.3	983.45	983.45	990.8	981.3	4,070
October 27, 2025	979.2	988.05	988.05	993.5	979.2	5,213
October 24, 2025	966.4	970.55	970.55	970.63	964.9	1,401
October 23, 2025	952.9	959.9	959.9	959.9	949.1	3,104
October 22, 2025	954	946.1	946.1	958.62	946.1	6,365
October 21, 2025	962.3	955.1	955.1	962.3	952.3	4,937
October 20, 2025	952.7	957.9	957.9	957.9	941.3	2,937
October 17, 2025	921.2	943	943	943	912.4	9,601

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