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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.81	10.78	10.78	10.86	10.75	22,625
September 05, 2025	10.74	10.64	10.64	10.78	10.6	17,484
September 04, 2025	10.58	10.62	10.62	10.64	10.58	8,443
September 03, 2025	10.57	10.59	10.59	10.64	10.57	4,177
September 02, 2025	10.67	10.57	10.57	10.69	10.54	18,479
September 01, 2025	10.65	10.7	10.7	10.71	10.65	8,680
August 29, 2025	10.61	10.61	10.61	10.66	10.53	18,374
August 28, 2025	10.6	10.62	10.62	10.64	10.53	4,387
August 27, 2025	10.7	10.59	10.59	10.7	10.59	9,301
August 26, 2025	10.82	10.75	10.75	10.84	10.75	29,000
August 25, 2025	10.85	10.82	10.82	10.87	10.74	8,061
August 22, 2025	10.61	10.69	10.69	10.71	10.6	3,281
August 21, 2025	10.48	10.55	10.55	10.56	10.45	18,283
August 20, 2025	10.58	10.5	10.5	10.58	10.44	8,341
August 19, 2025	10.58	10.55	10.55	10.59	10.52	6,553
August 18, 2025	10.6	10.54	10.54	10.6	10.53	7,832
August 15, 2025	10.43	10.48	10.48	10.54	10.43	3,039
August 14, 2025	10.49	10.43	10.43	10.51	10.41	23,358
August 13, 2025	10.45	10.5	10.5	10.56	10.45	6,189
August 12, 2025	10.18	10.31	10.31	10.32	10.14	7,049
August 11, 2025	10.19	10.19	10.19	10.24	10.18	3,486
August 08, 2025	10.18	10.14	10.14	10.2	10.14	14,849
August 07, 2025	10.13	10.21	10.21	10.27	10.12	106,085
August 06, 2025	10.26	10.08	10.08	10.26	10.07	9,632
August 05, 2025	10.23	10.18	10.18	10.26	10.18	10,899
August 04, 2025	10.17	10.16	10.16	10.21	10.15	11,249
August 01, 2025	10.28	10.05	10.05	10.29	9.98	12,044
July 31, 2025	10.37	10.34	10.34	10.39	10.29	7,205
July 30, 2025	10.38	10.34	10.34	10.39	10.32	3,517
July 29, 2025	10.4	10.4	10.4	10.46	10.4	2,041
July 28, 2025	10.38	10.37	10.37	10.4	10.34	11,631
July 25, 2025	10.33	10.31	10.31	10.33	10.29	3,520
July 24, 2025	10.5	10.36	10.36	10.5	10.36	3,866
July 23, 2025	10.43	10.51	10.51	10.52	10.43	2,158
July 22, 2025	10.35	10.32	10.32	10.37	10.31	5,689
July 21, 2025	10.36	10.3	10.3	10.38	10.3	11,654
July 18, 2025	10.31	10.37	10.37	10.38	10.27	4,893
July 17, 2025	10.28	10.32	10.32	10.32	10.2	3,241
July 16, 2025	10.22	10.1	10.1	10.23	10.1	4,464
July 15, 2025	10.11	10.21	10.21	10.22	10.08	3,454
July 14, 2025	9.94	9.98	9.98	10.03	9.94	3,211
July 11, 2025	10.06	9.96	9.96	10.06	9.96	12,264
July 10, 2025	10.06	10.02	10.02	10.07	9.98	4,429
July 09, 2025	10.09	10.04	10.04	10.09	10.01	3,205
July 08, 2025	10.08	10.13	10.13	10.16	10.08	9,187
July 07, 2025	9.95	10.05	10.05	10.07	9.95	8,465
July 04, 2025	9.97	9.95	9.95	9.98	9.91	21,110
July 03, 2025	10	9.98	9.98	10	9.93	10,661
July 02, 2025	10.03	10.01	10.01	10.07	10	10,715
July 01, 2025	10.12	10.09	10.09	10.14	10.09	10,319
June 30, 2025	10.21	10.14	10.14	10.22	10.12	26,895
June 27, 2025	10.17	10.2	10.2	10.22	10.13	7,794
June 26, 2025	10.2	10.16	10.16	10.2	10.12	1,856
June 25, 2025	10.33	10.26	10.26	10.33	10.24	17,703
June 24, 2025	10.11	10.25	10.25	10.25	10.05	155,272
June 23, 2025	10.09	9.95	9.95	10.09	9.94	1,462
June 20, 2025	10.02	9.91	9.91	10.07	9.91	9,058
June 19, 2025	10.01	9.89	9.89	10.01	9.89	427
June 18, 2025	10.05	10	10	10.07	9.99	23,124
June 17, 2025	10.12	10.05	10.05	10.12	10.03	8,232

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