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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.15	10.18	10.18	10.22	10.04	22,241
November 20, 2025	10.59	10.37	10.37	10.63	10.37	1,072
November 19, 2025	10.49	10.45	10.45	10.53	10.44	3,136
November 18, 2025	10.52	10.51	10.51	10.57	10.43	8,607
November 17, 2025	10.71	10.64	10.64	10.73	10.59	2,864
November 14, 2025	10.64	10.71	10.71	10.72	10.56	12,741
November 13, 2025	11.01	10.79	10.79	11.02	10.77	8,319
November 12, 2025	11.06	10.96	10.96	11.08	10.87	9,377
November 11, 2025	11.03	10.98	10.98	11.03	10.96	7,038
November 10, 2025	11.02	10.94	10.94	11.05	10.94	3,315
November 07, 2025	10.99	10.7	10.7	10.99	10.68	4,300
November 06, 2025	11.11	10.95	10.95	11.23	10.95	12,732
November 05, 2025	11.08	11.13	11.13	11.15	11.04	4,773
November 04, 2025	11.07	11.12	11.12	11.17	10.99	4,523
November 03, 2025	11.2	11.17	11.17	11.27	11.11	1,893
October 31, 2025	11.2	11.19	11.19	11.23	11.12	8,315
October 30, 2025	11.21	11.23	11.23	11.27	11.17	4,819
October 29, 2025	11.34	11.32	11.32	11.35	11.3	5,401
October 28, 2025	11.25	11.19	11.19	11.29	11.18	6,973
October 27, 2025	11.29	11.32	11.32	11.35	11.28	5,822
October 24, 2025	11.09	11.09	11.09	11.14	11.04	5,657
October 23, 2025	10.99	11	11	11.03	10.94	8,577
October 22, 2025	11.01	10.91	10.91	11.03	10.91	4,417
October 21, 2025	11.08	11.02	11.02	11.08	10.99	2,588
October 20, 2025	10.89	11.03	11.03	11.03	10.85	7,690
October 17, 2025	10.55	10.78	10.78	10.87	10.51	9,676
October 16, 2025	10.99	10.94	10.94	11	10.91	10,785
October 15, 2025	11.08	11.06	11.06	11.18	11.04	6,217
October 14, 2025	10.86	10.99	10.99	10.99	10.82	6,480
October 13, 2025	10.95	10.95	10.95	10.95	10.95	0
October 10, 2025	11.4	10.95	10.95	11.4	10.94	30,115
October 09, 2025	11.48	11.38	11.38	11.49	11.35	10,862
October 08, 2025	11.4	11.44	11.44	11.46	11.4	6,666
October 07, 2025	11.49	11.4	11.4	11.55	11.4	6,519
October 06, 2025	11.44	11.48	11.48	11.49	11.4	15,723
October 03, 2025	11.44	11.39	11.39	11.45	11.37	4,427
October 02, 2025	11.43	11.42	11.42	11.47	11.36	8,761
October 01, 2025	11.31	11.32	11.32	11.38	11.24	6,595
September 30, 2025	11.45	11.35	11.35	11.48	11.34	11,820
September 29, 2025	11.41	11.41	11.41	11.43	11.39	28,878
September 26, 2025	11.32	11.25	11.25	11.32	11.19	24,243
September 25, 2025	11.39	11.39	11.39	11.42	11.3	18,006
September 24, 2025	11.27	11.34	11.34	11.38	11.27	5,264
September 23, 2025	11.27	11.27	11.27	11.28	11.18	13,252
September 22, 2025	11.43	11.34	11.34	11.43	11.31	13,294
September 19, 2025	11.43	11.44	11.44	11.5	11.42	10,753
September 18, 2025	11.35	11.44	11.44	11.47	11.34	22,285
September 17, 2025	11.3	11.33	11.33	11.37	11.3	17,303
September 16, 2025	11.19	11.11	11.11	11.2	11.09	6,488
September 15, 2025	11.14	11.13	11.13	11.18	11.12	8,656
September 12, 2025	11.06	11.08	11.08	11.13	11.06	5,717

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