EMQQ Emerging Markets Internet UCITS ETF (ETR:EMQQ)
Germany · Delayed Price · Currency is EUR 8.34
+0.15 (1.78%)
Apr 1, 2026, 5:36 PM CET
ETR:EMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.40 | 8.40 | 8.30 | 8.33 | - | 1.59% | 6,347 |
| Mar 31, 2026 | 8.14 | 8.21 | 8.10 | 8.20 | 8.20 | -0.09% | 10,257 |
| Mar 30, 2026 | 8.14 | 8.20 | 8.10 | 8.20 | 8.20 | 0.15% | 7,895 |
| Mar 27, 2026 | 8.30 | 8.32 | 8.15 | 8.19 | 8.19 | -1.49% | 3,405 |
| Mar 26, 2026 | 8.37 | 8.42 | 8.31 | 8.32 | 8.32 | -2.03% | 6,827 |
| Mar 25, 2026 | 8.41 | 8.51 | 8.38 | 8.49 | 8.49 | 3.06% | 27,416 |
| Mar 24, 2026 | 8.33 | 8.34 | 8.20 | 8.24 | 8.24 | -0.70% | 9,229 |
| Mar 23, 2026 | 8.07 | 8.41 | 8.06 | 8.29 | 8.29 | 0.40% | 18,347 |
| Mar 20, 2026 | 8.36 | 8.39 | 8.26 | 8.26 | 8.26 | -0.96% | 33,821 |
| Mar 19, 2026 | 8.57 | 8.57 | 8.34 | 8.34 | 8.34 | -3.15% | 8,252 |
| Mar 18, 2026 | 8.85 | 8.87 | 8.60 | 8.61 | 8.61 | -1.66% | 10,839 |
| Mar 17, 2026 | 8.80 | 8.82 | 8.76 | 8.76 | 8.76 | -0.31% | 9,097 |
| Mar 16, 2026 | 8.70 | 8.84 | 8.68 | 8.78 | 8.78 | 1.83% | 21,035 |
| Mar 13, 2026 | 8.62 | 8.70 | 8.59 | 8.63 | 8.63 | 0.71% | 10,023 |
| Mar 12, 2026 | 8.72 | 8.72 | 8.55 | 8.56 | 8.56 | -1.57% | 987 |
| Mar 11, 2026 | 8.79 | 8.79 | 8.68 | 8.70 | 8.70 | -1.86% | 5,293 |
| Mar 10, 2026 | 8.77 | 8.92 | 8.74 | 8.87 | 8.87 | 2.18% | 2,116 |
| Mar 9, 2026 | 8.63 | 8.69 | 8.57 | 8.68 | 8.68 | 0.15% | 22,890 |
| Mar 6, 2026 | 8.79 | 8.82 | 8.59 | 8.66 | 8.66 | 0.93% | 13,106 |
| Mar 5, 2026 | 8.63 | 8.68 | 8.57 | 8.58 | 8.58 | -0.88% | 11,069 |
| Mar 4, 2026 | 8.56 | 8.69 | 8.54 | 8.66 | 8.66 | 1.43% | 54,803 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.42 | 8.54 | 8.54 | -3.96% | 105,328 |
| Mar 2, 2026 | 8.85 | 8.89 | 8.78 | 8.89 | 8.89 | -1.19% | 4,804 |
| Feb 27, 2026 | 9.03 | 9.06 | 8.97 | 9.00 | 9.00 | -0.21% | 7,990 |
| Feb 26, 2026 | 9.07 | 9.07 | 8.99 | 9.02 | 9.02 | -1.28% | 16,437 |
| Feb 25, 2026 | 9.20 | 9.25 | 9.13 | 9.13 | 9.13 | -0.94% | 216,052 |
| Feb 24, 2026 | 9.18 | 9.22 | 9.14 | 9.22 | 9.22 | -1.07% | 2,825 |
| Feb 23, 2026 | 9.45 | 9.50 | 9.32 | 9.32 | 9.32 | -1.15% | 12,916 |
| Feb 20, 2026 | 9.37 | 9.49 | 9.31 | 9.43 | 9.43 | -0.12% | 2,331 |
| Feb 19, 2026 | 9.43 | 9.47 | 9.38 | 9.44 | 9.44 | 0.36% | 4,294 |
| Feb 18, 2026 | 9.35 | 9.47 | 9.34 | 9.41 | 9.41 | 1.25% | 13,950 |
| Feb 17, 2026 | 9.24 | 9.32 | 9.22 | 9.29 | 9.29 | 0.51% | 10,625 |
| Feb 16, 2026 | 9.32 | 9.32 | 9.24 | 9.24 | 9.24 | 0.01% | 13,863 |
| Feb 13, 2026 | 9.32 | 9.35 | 9.18 | 9.24 | 9.24 | -1.09% | 47,893 |
| Feb 12, 2026 | 9.49 | 9.59 | 9.34 | 9.34 | 9.34 | -2.41% | 23,778 |
| Feb 11, 2026 | 9.62 | 9.67 | 9.50 | 9.57 | 9.57 | -0.65% | 6,611 |
| Feb 10, 2026 | 9.55 | 9.67 | 9.55 | 9.64 | 9.64 | 0.30% | 5,510 |
| Feb 9, 2026 | 9.54 | 9.61 | 9.48 | 9.61 | 9.61 | 0.47% | 12,265 |
| Feb 6, 2026 | 9.46 | 9.56 | 9.43 | 9.56 | 9.56 | 0.76% | 10,399 |
| Feb 5, 2026 | 9.60 | 9.66 | 9.45 | 9.49 | 9.49 | -0.94% | 11,498 |
| Feb 4, 2026 | 9.75 | 9.75 | 9.45 | 9.58 | 9.58 | -2.37% | 25,541 |
| Feb 3, 2026 | 9.87 | 9.93 | 9.79 | 9.81 | 9.81 | -1.47% | 17,268 |
| Feb 2, 2026 | 9.75 | 9.96 | 9.70 | 9.96 | 9.96 | -0.15% | 20,582 |
| Jan 30, 2026 | 10.01 | 10.07 | 9.94 | 9.98 | 9.98 | -0.61% | 31,955 |
| Jan 29, 2026 | 10.23 | 10.23 | 10.00 | 10.04 | 10.04 | -1.12% | 19,033 |
| Jan 28, 2026 | 10.23 | 10.24 | 10.14 | 10.15 | 10.15 | 0.67% | 12,030 |
| Jan 27, 2026 | 10.10 | 10.14 | 10.05 | 10.08 | 10.08 | -0.04% | 10,042 |
| Jan 26, 2026 | 10.06 | 10.09 | 10.00 | 10.09 | 10.09 | -0.51% | 9,083 |
| Jan 23, 2026 | 10.17 | 10.19 | 10.11 | 10.14 | 10.14 | -0.72% | 13,021 |
| Jan 22, 2026 | 10.08 | 10.24 | 10.08 | 10.21 | 10.21 | 1.67% | 5,764 |