EMQQ Emerging Markets Internet UCITS ETF (ETR:EMQQ)
Germany · Delayed Price · Currency is EUR 10.05
-0.29 (-2.82%)
Aug 1, 2025, 5:36 PM CET
ETR:EMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.28 | 10.29 | 9.98 | 10.05 | 10.05 | -2.80% | 12,044 |
| Jul 31, 2025 | 10.37 | 10.39 | 10.29 | 10.34 | 10.34 | - | 7,205 |
| Jul 30, 2025 | 10.38 | 10.39 | 10.32 | 10.34 | 10.34 | -0.58% | 3,517 |
| Jul 29, 2025 | 10.40 | 10.46 | 10.40 | 10.40 | 10.40 | 0.29% | 2,041 |
| Jul 28, 2025 | 10.38 | 10.40 | 10.34 | 10.37 | 10.37 | 0.58% | 11,631 |
| Jul 25, 2025 | 10.33 | 10.33 | 10.29 | 10.31 | 10.31 | -0.48% | 3,520 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | -1.43% | 3,866 |
| Jul 23, 2025 | 10.43 | 10.52 | 10.43 | 10.51 | 10.51 | 1.84% | 2,158 |
| Jul 22, 2025 | 10.35 | 10.37 | 10.31 | 10.32 | 10.32 | 0.19% | 5,689 |
| Jul 21, 2025 | 10.36 | 10.38 | 10.30 | 10.30 | 10.30 | -0.68% | 11,654 |
| Jul 18, 2025 | 10.31 | 10.38 | 10.27 | 10.37 | 10.37 | 0.48% | 4,893 |
| Jul 17, 2025 | 10.28 | 10.32 | 10.20 | 10.32 | 10.32 | 2.18% | 3,241 |
| Jul 16, 2025 | 10.22 | 10.23 | 10.10 | 10.10 | 10.10 | -1.08% | 4,464 |
| Jul 15, 2025 | 10.11 | 10.22 | 10.08 | 10.21 | 10.21 | 2.30% | 3,454 |
| Jul 14, 2025 | 9.94 | 10.03 | 9.94 | 9.98 | 9.98 | 0.20% | 3,211 |
| Jul 11, 2025 | 10.06 | 10.06 | 9.96 | 9.96 | 9.96 | -0.60% | 12,264 |
| Jul 10, 2025 | 10.06 | 10.07 | 9.98 | 10.02 | 10.02 | -0.20% | 4,429 |
| Jul 9, 2025 | 10.09 | 10.09 | 10.01 | 10.04 | 10.04 | -0.89% | 3,205 |
| Jul 8, 2025 | 10.08 | 10.16 | 10.08 | 10.13 | 10.13 | 0.80% | 9,187 |
| Jul 7, 2025 | 9.95 | 10.07 | 9.95 | 10.05 | 10.05 | 1.01% | 8,465 |
| Jul 4, 2025 | 9.97 | 9.98 | 9.91 | 9.95 | 9.95 | -0.30% | 21,110 |
| Jul 3, 2025 | 10.00 | 10.00 | 9.93 | 9.98 | 9.98 | -0.30% | 10,661 |
| Jul 2, 2025 | 10.03 | 10.07 | 10.00 | 10.01 | 10.01 | -0.79% | 10,715 |
| Jul 1, 2025 | 10.12 | 10.14 | 10.09 | 10.09 | 10.09 | -0.49% | 10,319 |
| Jun 30, 2025 | 10.21 | 10.22 | 10.12 | 10.14 | 10.14 | -0.59% | 26,895 |
| Jun 27, 2025 | 10.17 | 10.22 | 10.13 | 10.20 | 10.20 | 0.39% | 7,794 |
| Jun 26, 2025 | 10.20 | 10.20 | 10.12 | 10.16 | 10.16 | -0.97% | 1,856 |
| Jun 25, 2025 | 10.33 | 10.33 | 10.24 | 10.26 | 10.26 | 0.10% | 17,703 |
| Jun 24, 2025 | 10.11 | 10.25 | 10.05 | 10.25 | 10.25 | 3.02% | 155,272 |
| Jun 23, 2025 | 10.09 | 10.09 | 9.94 | 9.95 | 9.95 | 0.40% | 1,462 |
| Jun 20, 2025 | 10.02 | 10.07 | 9.91 | 9.91 | 9.91 | 0.20% | 9,058 |
| Jun 19, 2025 | 10.01 | 10.01 | 9.89 | 9.89 | 9.89 | -1.10% | 427 |
| Jun 18, 2025 | 10.05 | 10.07 | 9.99 | 10.00 | 10.00 | -0.50% | 23,124 |
| Jun 17, 2025 | 10.12 | 10.12 | 10.03 | 10.05 | 10.05 | -0.50% | 8,232 |
| Jun 16, 2025 | 9.96 | 10.12 | 9.96 | 10.10 | 10.10 | 1.41% | 2,831 |
| Jun 13, 2025 | 10.00 | 10.01 | 9.92 | 9.96 | 9.96 | -1.09% | 11,513 |
| Jun 12, 2025 | 10.22 | 10.22 | 10.04 | 10.07 | 10.07 | -1.66% | 1,698 |
| Jun 11, 2025 | 10.34 | 10.34 | 10.22 | 10.24 | 10.24 | 0.49% | 4,955 |
| Jun 10, 2025 | 10.34 | 10.34 | 10.19 | 10.19 | 10.19 | -1.45% | 5,154 |
| Jun 9, 2025 | 10.32 | 10.38 | 10.32 | 10.34 | 10.34 | 1.47% | 9,526 |
| Jun 6, 2025 | 10.30 | 10.30 | 10.17 | 10.19 | 10.19 | -0.39% | 8,228 |
| Jun 5, 2025 | 10.28 | 10.28 | 10.13 | 10.23 | 10.23 | 0.79% | 9,062 |
| Jun 4, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 1.40% | 11,833 |
| Jun 3, 2025 | 10.04 | 10.04 | 9.95 | 10.01 | 10.01 | 0.70% | 12,091 |
| Jun 2, 2025 | 9.98 | 9.98 | 9.90 | 9.94 | 9.94 | 0.10% | 5,842 |
| May 30, 2025 | 10.06 | 10.06 | 9.93 | 9.93 | 9.93 | -1.39% | 4,354 |
| May 29, 2025 | 10.23 | 10.32 | 10.07 | 10.07 | 10.07 | - | 7,110 |
| May 28, 2025 | 10.09 | 10.13 | 10.05 | 10.07 | 10.07 | -0.20% | 11,150 |
| May 27, 2025 | 10.22 | 10.24 | 10.04 | 10.09 | 10.09 | -0.69% | 5,441 |
| May 26, 2025 | 10.14 | 10.23 | 10.09 | 10.16 | 10.16 | -0.10% | 5,233 |