EMQQ Emerging Markets Internet UCITS ETF (ETR:EMQQ)
Germany flag Germany · Delayed Price · Currency is EUR
10.69
+0.14 (1.29%)
Aug 22, 2025, 5:36 PM CET

ETR:EMQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202510.6110.7110.6010.6910.691.33%3,281
Aug 21, 202510.4810.5610.4510.5510.550.48%18,283
Aug 20, 202510.5810.5810.4410.5010.50-0.47%8,341
Aug 19, 202510.5810.5910.5210.5510.550.09%6,553
Aug 18, 202510.6010.6010.5310.5410.540.57%7,832
Aug 15, 202510.4310.5410.4310.4810.480.48%3,039
Aug 14, 202510.4910.5110.4110.4310.43-0.67%23,358
Aug 13, 202510.4510.5610.4510.5010.501.84%6,189
Aug 12, 202510.1810.3210.1410.3110.311.18%7,049
Aug 11, 202510.1910.2410.1810.1910.190.49%3,486
Aug 8, 202510.1810.2010.1410.1410.14-0.69%14,849
Aug 7, 202510.1310.2710.1210.2110.211.29%106,085
Aug 6, 202510.2610.2610.0710.0810.08-0.98%9,632
Aug 5, 202510.2310.2610.1810.1810.180.20%10,899
Aug 4, 202510.1710.2110.1510.1610.161.09%11,249
Aug 1, 202510.2810.299.9810.0510.05-2.80%12,044
Jul 31, 202510.3710.3910.2910.3410.34-7,205
Jul 30, 202510.3810.3910.3210.3410.34-0.58%3,517
Jul 29, 202510.4010.4610.4010.4010.400.29%2,041
Jul 28, 202510.3810.4010.3410.3710.370.58%11,631
Jul 25, 202510.3310.3310.2910.3110.31-0.48%3,520
Jul 24, 202510.5010.5010.3610.3610.36-1.43%3,866
Jul 23, 202510.4310.5210.4310.5110.511.84%2,158
Jul 22, 202510.3510.3710.3110.3210.320.19%5,689
Jul 21, 202510.3610.3810.3010.3010.30-0.68%11,654
Jul 18, 202510.3110.3810.2710.3710.370.48%4,893
Jul 17, 202510.2810.3210.2010.3210.322.18%3,241
Jul 16, 202510.2210.2310.1010.1010.10-1.08%4,464
Jul 15, 202510.1110.2210.0810.2110.212.30%3,454
Jul 14, 20259.9410.039.949.989.980.20%3,211
Jul 11, 202510.0610.069.969.969.96-0.60%12,264
Jul 10, 202510.0610.079.9810.0210.02-0.20%4,429
Jul 9, 202510.0910.0910.0110.0410.04-0.89%3,205
Jul 8, 202510.0810.1610.0810.1310.130.80%9,187
Jul 7, 20259.9510.079.9510.0510.051.01%8,465
Jul 4, 20259.979.989.919.959.95-0.30%21,110
Jul 3, 202510.0010.009.939.989.98-0.30%10,661
Jul 2, 202510.0310.0710.0010.0110.01-0.79%10,715
Jul 1, 202510.1210.1410.0910.0910.09-0.49%10,319
Jun 30, 202510.2110.2210.1210.1410.14-0.59%26,895
Jun 27, 202510.1710.2210.1310.2010.200.39%7,794
Jun 26, 202510.2010.2010.1210.1610.16-0.97%1,856
Jun 25, 202510.3310.3310.2410.2610.260.10%17,703
Jun 24, 202510.1110.2510.0510.2510.253.02%155,272
Jun 23, 202510.0910.099.949.959.950.40%1,462
Jun 20, 202510.0210.079.919.919.910.20%9,058
Jun 19, 202510.0110.019.899.899.89-1.10%427
Jun 18, 202510.0510.079.9910.0010.00-0.50%23,124
Jun 17, 202510.1210.1210.0310.0510.05-0.50%8,232
Jun 16, 20259.9610.129.9610.1010.101.41%2,831