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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.65	12.4	12.4	12.68	12.4	12,380
November 06, 2025	12.92	12.68	12.68	12.92	12.64	3,067
November 05, 2025	12.74	12.77	12.77	12.78	12.7	8,718
November 04, 2025	12.78	12.77	12.77	12.79	12.66	5,365
November 03, 2025	12.91	12.86	12.86	12.95	12.85	1,471
October 31, 2025	12.96	12.92	12.92	12.96	12.85	13,113
October 30, 2025	13.06	13	13	13.07	12.9	7,370
October 29, 2025	13.12	13.21	13.21	13.23	13.11	1,470
October 28, 2025	13.15	13.06	13.06	13.15	13.05	4,576
October 27, 2025	13.15	13.19	13.19	13.23	13.03	3,894
October 24, 2025	12.82	12.91	12.91	12.94	12.82	4,941
October 23, 2025	12.77	12.77	12.77	12.77	12.67	3,917
October 22, 2025	12.74	12.65	12.65	12.8	12.65	257,960
October 21, 2025	12.91	12.78	12.78	12.91	12.72	6,734
October 20, 2025	12.78	12.86	12.86	12.86	12.65	4,869
October 17, 2025	12.56	12.63	12.63	12.65	12.31	8,775
October 16, 2025	12.79	12.79	12.79	12.81	12.72	6,363
October 15, 2025	12.86	12.86	12.86	12.95	12.82	13,167
October 14, 2025	12.64	12.73	12.73	12.73	12.55	20,227
October 13, 2025	12.98	12.88	12.88	12.98	12.57	15,837
October 10, 2025	13.18	12.71	12.71	13.22	12.71	137,581
October 09, 2025	13.33	13.16	13.16	13.36	13.16	1,221
October 08, 2025	13.25	13.29	13.29	13.33	13.24	6,263
October 07, 2025	13.46	13.31	13.31	13.48	13.31	9,898
October 06, 2025	13.29	13.43	13.43	13.46	13.29	24,317
October 03, 2025	13.42	13.36	13.36	13.45	13.35	5,930
October 02, 2025	13.49	13.31	13.31	13.52	13.31	1,374
October 01, 2025	13.37	13.31	13.31	13.45	13.28	355
September 30, 2025	13.51	13.3	13.3	13.51	13.3	3,166
September 29, 2025	13.32	13.37	13.37	13.51	13.32	20,771
September 26, 2025	13.17	13.16	13.16	13.17	13.07	8,399
September 25, 2025	13.35	13.3	13.3	13.39	13.18	11,503
September 24, 2025	13.38	13.33	13.33	13.39	13.28	3,627
September 23, 2025	13.32	13.31	13.31	13.32	13.19	21,375
September 22, 2025	13.28	13.37	13.37	13.46	13.27	14,389
September 19, 2025	13.47	13.41	13.41	13.49	13.41	4,073
September 18, 2025	13.43	13.47	13.47	13.48	13.39	5,398
September 17, 2025	13.5	13.44	13.44	13.51	13.37	9,761
September 16, 2025	13.14	13.15	13.15	13.2	13.11	1,961
September 15, 2025	13.11	13.08	13.08	13.14	13.03	2,897
September 12, 2025	13.04	12.99	12.99	13.08	12.98	1,829
September 11, 2025	12.82	12.95	12.95	12.95	12.81	144,442
September 10, 2025	12.92	12.82	12.82	12.92	12.8	217
September 09, 2025	12.68	12.79	12.79	12.82	12.68	978
September 08, 2025	12.73	12.67	12.67	12.73	12.63	214
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

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