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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	954.9	951.1	951.1	954.9	946.9	6,014
October 15, 2025	960.54	962.2	962.2	967.13	960.54	13,080
October 14, 2025	952.2	956.3	956.3	956.6	946.2	7,874
October 13, 2025	956.6	966.2	966.2	967.9	956.6	7,676
October 10, 2025	988.7	953.65	953.65	993.1	953	13,740
October 09, 2025	996.1	989.35	987.3	1,000.6	987.3	9,588
October 08, 2025	986	991.2	991.2	993.1	984.9	3,576
October 07, 2025	999.9	991.1	991.1	1,004.24	991.1	15,486
October 06, 2025	988.5	998.15	998.15	1,000.8	988.5	6,364
October 03, 2025	997.6	992.3	992.3	999.6	992.3	3,144
October 02, 2025	998	994.31	994.31	1,000.98	990.9	2,994
October 01, 2025	989.9	984.95	984.95	990.2	983.49	2,245
September 30, 2025	1,000.71	989.25	989.25	1,002.7	989.25	1,895
September 29, 2025	997.9	997	997	998.58	994.5	11,547
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

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