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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.37	9.43	9.43	9.49	9.31	2,331
February 19, 2026	9.43	9.44	9.44	9.47	9.38	4,294
February 18, 2026	9.35	9.4	9.4	9.47	9.34	13,950
February 17, 2026	9.24	9.29	9.29	9.32	9.22	10,625
February 16, 2026	9.32	9.24	9.24	9.32	9.24	13,863
February 13, 2026	9.32	9.24	9.24	9.35	9.18	47,893
February 12, 2026	9.49	9.34	9.34	9.59	9.34	23,778
February 11, 2026	9.62	9.57	9.57	9.67	9.5	6,611
February 10, 2026	9.55	9.64	9.64	9.67	9.55	5,510
February 09, 2026	9.54	9.61	9.61	9.61	9.48	12,265
February 06, 2026	9.46	9.56	9.56	9.56	9.43	10,399
February 05, 2026	9.6	9.49	9.49	9.66	9.45	11,498
February 04, 2026	9.75	9.58	9.58	9.75	9.45	25,541
February 03, 2026	9.87	9.81	9.81	9.93	9.79	17,268
February 02, 2026	9.75	9.96	9.96	9.96	9.7	20,582
January 30, 2026	10.01	9.98	9.98	10.07	9.94	31,955
January 29, 2026	10.23	10.04	10.04	10.23	10	19,033
January 28, 2026	10.23	10.15	10.15	10.24	10.14	12,030
January 27, 2026	10.1	10.08	10.08	10.14	10.05	10,042
January 26, 2026	10.06	10.09	10.09	10.09	10	9,083
January 23, 2026	10.17	10.14	10.14	10.19	10.11	13,021
January 22, 2026	10.08	10.21	10.21	10.24	10.08	5,764
January 21, 2026	10.04	10.04	10.04	10.1	9.97	4,454
January 20, 2026	9.99	10	10	10	9.84	13,729
January 19, 2026	10.11	10.09	10.09	10.12	10.05	9,767
January 16, 2026	10.27	10.18	10.18	10.3	10.13	17,862
January 15, 2026	10.33	10.36	10.36	10.39	10.28	14,282
January 14, 2026	10.49	10.35	10.35	10.5	10.33	18,053
January 13, 2026	10.54	10.46	10.46	10.56	10.41	13,384
January 12, 2026	10.52	10.56	10.56	10.6	10.48	23,096
January 09, 2026	10.43	10.46	10.46	10.5	10.42	9,066
January 08, 2026	10.44	10.48	10.48	10.5	10.43	8,198
January 07, 2026	10.6	10.43	10.43	10.63	10.43	7,217
January 06, 2026	10.6	10.74	10.74	10.77	10.56	6,714
January 05, 2026	10.35	10.51	10.51	10.53	10.35	9,550
January 02, 2026	10.36	10.3	10.3	10.36	10.26	18,439
December 30, 2025	10.11	10.13	10.13	10.19	10.11	9,442
December 29, 2025	10.1	10.07	10.07	10.12	10.01	24,829
December 23, 2025	10	10	10	10.1	9.98	7,173
December 22, 2025	9.93	10.07	10.07	10.16	9.93	6,698
December 19, 2025	10.05	10.12	10.12	10.17	10.03	3,186
December 18, 2025	9.85	9.96	9.96	10.03	9.85	2,797
December 17, 2025	10	9.85	9.85	10	9.8	4,410
December 16, 2025	9.94	9.86	9.86	9.94	9.83	11,790
December 15, 2025	10.18	10.09	10.09	10.2	10.06	7,457
December 12, 2025	10.25	10.18	10.18	10.31	10.15	4,831
December 11, 2025	10.16	10.19	10.19	10.21	10.13	4,598
December 10, 2025	10.25	10.21	10.21	10.3	10.19	9,551
December 09, 2025	10.31	10.24	10.24	10.31	10.19	4,376
December 08, 2025	10.35	10.31	10.31	10.39	10.28	4,607
December 05, 2025	10.47	10.45	10.45	10.51	10.44	19,764
December 04, 2025	10.38	10.39	10.39	10.43	10.36	20,379
December 03, 2025	10.43	10.38	10.38	10.51	10.33	6,774
December 02, 2025	10.48	10.46	10.46	10.54	10.41	2,620
December 01, 2025	10.47	10.54	10.54	10.57	10.45	19,265
November 28, 2025	10.41	10.52	10.52	10.57	10.41	1,749
November 27, 2025	10.45	10.45	10.45	10.5	10.41	4,002
November 26, 2025	10.52	10.55	10.55	10.62	10.47	12,030
November 25, 2025	10.44	10.43	10.43	10.49	10.36	5,167
November 24, 2025	10.34	10.42	10.42	10.46	10.3	3,991

EMQQ Emerging Markets Internet & Ecommerce UCITS ETF (EMQQ.DE) XETRA