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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.14	12.11	12.11	12.17	12.06	7,210
December 03, 2025	12.1	12.09	12.09	12.14	12.09	6,917
December 02, 2025	12.17	12.16	12.16	12.21	12.08	7,244
December 01, 2025	12.19	12.24	12.24	12.31	12.14	21,247
November 28, 2025	12.19	12.22	12.22	12.25	12.05	443
November 27, 2025	12.12	12.06	12.06	12.16	12.06	5,536
November 26, 2025	12.14	12.2	12.2	12.22	12.14	4,010
November 25, 2025	12.03	12.05	12.05	12.09	12	903
November 24, 2025	11.88	12	12	12.03	11.88	4,817
November 21, 2025	11.73	11.72	11.72	11.76	11.6	12,886
November 20, 2025	12.18	11.94	11.94	12.21	11.94	19,600
November 19, 2025	12.12	12.04	12.04	12.17	12.04	4,222
November 18, 2025	12.16	12.13	12.13	12.2	12.05	2,903
November 17, 2025	12.39	12.31	12.31	12.44	12.29	8,713
November 14, 2025	12.44	12.45	12.45	12.47	12.27	32,692
November 13, 2025	12.76	12.54	12.54	12.79	12.54	23,713
November 12, 2025	12.77	12.68	12.68	12.81	12.64	11,495
November 11, 2025	12.67	12.72	12.72	12.78	12.67	22,430
November 10, 2025	12.74	12.67	12.67	12.78	12.67	2,267
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

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