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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.6	12.5	12.5	12.62	12.5	288
September 04, 2025	12.36	12.37	12.37	12.38	12.36	208
September 03, 2025	12.36	12.41	12.41	12.41	12.36	362
September 02, 2025	12.54	12.34	12.34	12.54	12.34	6,062
September 01, 2025	12.52	12.53	12.53	12.58	12.44	2,090
August 29, 2025	12.37	12.42	12.42	12.45	12.37	2,267
August 28, 2025	12.34	12.41	12.41	12.41	12.27	13,151
August 27, 2025	12.54	12.31	12.31	12.54	12.28	314
August 26, 2025	12.59	12.53	12.53	12.65	12.52	29,568
August 22, 2025	12.3	12.52	12.52	12.52	12.3	213
August 21, 2025	12.24	12.26	12.26	12.29	12.18	3,057
August 20, 2025	12.33	12.24	12.24	12.33	12.2	191
August 19, 2025	12.3	12.29	12.29	12.36	12.29	10,946
August 18, 2025	12.47	12.29	12.29	12.53	12.29	420
August 15, 2025	12.27	12.29	12.29	12.29	12.16	342
August 14, 2025	12.27	12.11	12.11	12.27	12.11	924
August 13, 2025	12.18	12.29	12.29	12.4	12.18	4,270
August 12, 2025	11.82	12.02	12.02	12.02	11.76	2,464
August 11, 2025	11.86	11.84	11.84	11.93	11.82	2,564
August 08, 2025	11.88	11.85	11.85	11.9	11.79	235
August 07, 2025	11.97	11.92	11.92	12.02	11.77	26,065
August 06, 2025	11.87	11.75	11.75	11.92	11.73	2,021
August 05, 2025	11.8	11.79	11.79	11.88	11.76	4,455
August 04, 2025	11.83	11.76	11.76	11.88	11.68	5,741
August 01, 2025	11.8	11.6	11.6	11.8	11.58	1,772
July 31, 2025	11.94	11.84	11.84	11.95	11.78	5,327
July 30, 2025	12.02	11.88	11.88	12.02	11.84	3,216
July 29, 2025	12.04	12	12	12.1	12	5,149
July 28, 2025	12.18	12.05	12.05	12.19	12.05	3,891
July 25, 2025	12.12	12.08	12.08	12.12	12.07	567
July 24, 2025	12.35	12.25	12.25	12.35	12.25	1,813
July 23, 2025	12.3	12.33	12.33	12.33	12.26	5,697
July 22, 2025	12.06	12.13	12.13	12.13	12.06	2,526
July 21, 2025	12.15	12.09	12.09	12.15	12	6,071
July 18, 2025	11.99	12.03	12.03	12.12	11.97	4,298
July 17, 2025	11.86	11.97	11.97	11.97	11.86	5,447
July 16, 2025	11.91	11.85	11.85	11.91	11.78	3,994
July 15, 2025	11.81	11.85	11.85	11.88	11.78	1,843
July 14, 2025	11.59	11.66	11.66	11.74	11.54	7,042
July 11, 2025	11.7	11.65	11.65	11.76	11.65	698
July 10, 2025	11.84	11.69	11.69	11.84	11.66	783
July 09, 2025	11.83	11.75	11.75	11.87	11.75	872
July 08, 2025	11.84	11.85	11.85	11.91	11.83	537
July 07, 2025	11.87	11.79	11.79	11.87	11.65	5,221
July 04, 2025	11.76	11.68	11.68	11.76	11.66	1,965
July 03, 2025	11.61	11.72	11.72	11.88	11.61	19,303
July 02, 2025	11.78	11.77	11.77	11.85	11.77	2,451
July 01, 2025	12	11.89	11.89	12	11.89	3,390
June 30, 2025	12.07	11.94	11.94	12.07	11.87	270
June 27, 2025	11.96	11.95	11.95	11.99	11.87	376
June 26, 2025	11.96	11.87	11.87	11.96	11.85	146
June 25, 2025	12.06	11.91	11.91	12.06	11.91	10,481
June 24, 2025	11.71	11.91	11.91	11.91	11.65	21,821
June 23, 2025	11.64	11.51	11.51	11.64	11.46	549
June 20, 2025	11.57	11.43	11.43	11.57	11.43	796
June 19, 2025	11.44	11.37	11.37	11.52	11.37	29
June 18, 2025	11.63	11.57	11.57	11.64	11.55	36
June 17, 2025	11.8	11.61	11.61	11.8	11.57	5,357
June 16, 2025	11.51	11.71	11.71	11.71	11.51	3,870
June 13, 2025	11.53	11.52	11.52	11.55	11.46	13,002

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