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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	990.9	983	983	990.9	974.64	7,568
September 25, 2025	994.6	995	995	995.2	989.5	5,494
September 24, 2025	990.4	994.5	994.5	994.71	988.26	2,551
September 23, 2025	981.8	985.35	985.35	990.42	977.76	3,440
September 22, 2025	998.6	989.35	989.35	998.6	985.2	2,185
September 19, 2025	992.9	997.6	997.6	1,001.39	992.9	4,444
September 18, 2025	984.1	993.4	993.4	996.32	984.1	4,124
September 17, 2025	985.67	981.6	981.6	985.67	980.3	4,110
September 16, 2025	963.9	963.65	963.65	964.2	959.36	956
September 15, 2025	967	962.9	962.9	967.2	961.6	2,893
September 12, 2025	960	957.4	957.4	962.8	957.07	2,291
September 11, 2025	950.8	956.2	956.2	956.2	950.8	2,481
September 10, 2025	953.14	944.15	944.15	954.6	944.15	1,013
September 09, 2025	941.1	945.1	945.1	945.15	940.2	271
September 08, 2025	940.9	935.4	935.4	940.9	931.6	7,444
September 05, 2025	932	925.65	925.65	933.25	925.65	255
September 04, 2025	921.8	921.3	921.3	921.8	918	1,538
September 03, 2025	923.05	923.65	923.65	923.65	919.3	2,127
September 02, 2025	924.4	921.8	921.8	928	920.8	5,200
September 01, 2025	925.5	921.1	921.1	929.8	921.1	3,550
August 29, 2025	913.9	919.1	919.1	921.8	912.48	15,232
August 28, 2025	910.3	916.75	916.75	918.5	910	4,194
August 27, 2025	922.3	912.25	912.25	922.5	910.6	469
August 26, 2025	934.3	930.7	930.7	940.5	930.1	29,891
August 22, 2025	921.1	925	925	925.6	918.48	6,631
August 21, 2025	908	912.65	912.65	920.2	908	200
August 20, 2025	911	911.95	911.95	911.95	906.39	3,176
August 19, 2025	914.3	910.2	910.2	915.82	910.2	779
August 18, 2025	911.23	908.8	908.8	912.32	907.5	18,091
August 15, 2025	902.52	905.25	905.25	907.97	902.52	808
August 14, 2025	902.14	894.7	894.7	909.9	894.38	4,986
August 13, 2025	903.9	906.85	906.85	908.2	901.76	1,850
August 12, 2025	878.1	889.5	889.5	892.2	876.1	3,193
August 11, 2025	881.9	883.35	883.35	888.4	880.5	1,774
August 08, 2025	882	880.7	880.7	884.1	879.82	1,615
August 07, 2025	884.1	888.35	888.35	894	884.1	310
August 06, 2025	891.9	879	879	892.9	879	17,190
August 05, 2025	887.9	886.75	886.75	890.7	885.3	2,390
August 04, 2025	883.61	887.65	887.65	888.3	882.6	1,640
August 01, 2025	889.4	879.05	879.05	889.4	874	5,747
July 31, 2025	896.3	895.95	895.95	898.74	894.3	2,456
July 30, 2025	897.2	893.5	893.5	900.5	892.08	1,627
July 29, 2025	898.4	898.1	898.1	907.7	898.1	65
July 28, 2025	904.77	898.8	898.8	905	897.45	2,654
July 25, 2025	892.8	902.35	902.35	902.7	892.8	646
July 24, 2025	909.1	901.85	901.85	909.1	899.71	619
July 23, 2025	906.6	907.9	907.9	912.28	905.5	3,778
July 22, 2025	898.9	897.85	897.85	898.9	895.18	373
July 21, 2025	902.4	896.6	896.6	902.4	893.5	1,921
July 18, 2025	891.7	895.7	895.7	898.1	888.54	1,000
July 17, 2025	886.76	890.5	890.5	893.2	885.55	1,463
July 16, 2025	884.2	880.65	880.65	891.25	880.65	3,247
July 15, 2025	884.6	885.8	885.8	885.8	876.5	3,306
July 14, 2025	861.8	867.9	867.9	870.8	861.8	885
July 11, 2025	869.7	861.8	861.8	870.6	860.93	34,708
July 10, 2025	864.9	861.65	861.65	869.51	859.6	68,583
July 09, 2025	869.8	865.2	865.2	869.8	863.54	2,975
July 08, 2025	872.1	873.8	873.8	878.79	872.1	718
July 07, 2025	862	864.1	864.1	867.59	862	358
July 04, 2025	861	859.65	859.65	861	855.4	3,758

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