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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.15	12.08	12.08	12.23	12.07	15,660
January 13, 2026	12.37	12.2	12.2	12.37	12.12	17,422
January 12, 2026	12.24	12.36	12.36	12.4	12.24	33,882
January 09, 2026	12.19	12.17	12.17	12.27	12.13	3,978
January 08, 2026	12.22	12.25	12.25	12.26	12.17	7,007
January 07, 2026	12.38	12.31	12.31	12.4	12.25	12,148
January 06, 2026	12.43	12.55	12.55	12.59	12.35	14,913
January 05, 2026	12.08	12.34	12.34	12.34	12.08	2,812
January 02, 2026	12.15	12.08	12.08	12.16	12.02	4,519
December 31, 2025	12	11.87	11.87	12	11.84	2,080
December 30, 2025	12	11.9	11.9	12	11.89	5,145
December 29, 2025	11.85	11.87	11.87	11.98	11.77	15,619
December 24, 2025	11.91	11.83	11.83	11.94	11.83	187
December 23, 2025	11.85	11.76	11.76	11.92	11.76	12,105
December 22, 2025	11.85	11.89	11.89	11.96	11.8	14,481
December 19, 2025	11.69	11.84	11.84	11.84	11.69	11,014
December 18, 2025	11.54	11.67	11.67	11.82	11.54	5,171
December 17, 2025	11.73	11.54	11.54	11.73	11.54	3,164
December 16, 2025	11.75	11.58	11.58	11.75	11.58	15,542
December 15, 2025	11.97	11.9	11.9	11.97	11.85	2,023
December 12, 2025	12.08	11.92	11.92	12.08	11.92	8,458
December 11, 2025	11.9	11.96	11.96	11.96	11.86	3,937
December 10, 2025	11.98	11.9	11.9	12.08	11.84	4,995
December 09, 2025	11.85	11.92	11.92	12.27	11.85	25,489
December 08, 2025	12.09	11.96	11.96	12.09	11.96	37,241
December 05, 2025	12.23	12.15	12.15	12.24	12.15	1,355
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

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