EMQQ Emerging Markets Internet UCITS ETF (ETR:EMQQ)
Germany · Delayed Price · Currency is EUR 8.43
-0.03 (-0.32%)
Sep 23, 2026, 1:13 PM CET
ETR:EMQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.46 | 8.46 | 8.42 | 8.45 | - | -0.08% | 780 |
| Sep 22, 2026 | 8.40 | 8.53 | 8.39 | 8.46 | 8.46 | 1.60% | 8,107 |
| Sep 21, 2026 | 8.26 | 8.35 | 8.26 | 8.32 | 8.32 | 0.80% | 11,838 |
| Sep 18, 2026 | 8.24 | 8.29 | 8.24 | 8.26 | 8.26 | 0.17% | 2,516 |
| Sep 17, 2026 | 8.21 | 8.30 | 8.18 | 8.24 | 8.24 | 0.61% | 3,071 |
| Sep 16, 2026 | 8.24 | 8.27 | 8.17 | 8.19 | 8.19 | -1.11% | 7,744 |
| Sep 15, 2026 | 8.35 | 8.40 | 8.22 | 8.29 | 8.29 | -1.03% | 2,386 |
| Sep 14, 2026 | 8.36 | 8.44 | 8.28 | 8.37 | 8.37 | 0.26% | 5,886 |
| Sep 11, 2026 | 8.35 | 8.41 | 8.34 | 8.35 | 8.35 | 0.37% | 4,689 |
| Sep 10, 2026 | 8.34 | 8.39 | 8.23 | 8.32 | 8.32 | -0.51% | 9,188 |
| Sep 9, 2026 | 8.52 | 8.52 | 8.33 | 8.36 | 8.36 | -2.24% | 20,338 |
| Sep 8, 2026 | 8.59 | 8.64 | 8.50 | 8.55 | 8.55 | -0.65% | 3,093 |
| Sep 7, 2026 | 8.66 | 8.71 | 8.59 | 8.61 | 8.61 | -1.06% | 8,045 |
| Sep 4, 2026 | 8.72 | 8.79 | 8.66 | 8.70 | 8.70 | 0.72% | 7,664 |
| Sep 3, 2026 | 8.63 | 8.69 | 8.61 | 8.64 | 8.64 | -0.44% | 7,954 |
| Sep 2, 2026 | 8.58 | 8.68 | 8.56 | 8.68 | 8.68 | 1.54% | 3,065 |
| Sep 1, 2026 | 8.65 | 8.66 | 8.48 | 8.55 | 8.55 | -1.60% | 3,098 |
| Aug 31, 2026 | 8.77 | 8.81 | 8.65 | 8.69 | 8.69 | -1.07% | 3,170 |
| Aug 28, 2026 | 8.68 | 8.78 | 8.67 | 8.78 | 8.78 | 0.93% | 3,921 |
| Aug 27, 2026 | 8.77 | 8.80 | 8.67 | 8.70 | 8.70 | -0.71% | 1,074 |
| Aug 26, 2026 | 8.81 | 8.84 | 8.76 | 8.76 | 8.76 | 0.15% | 12,343 |
| Aug 25, 2026 | 8.72 | 8.75 | 8.70 | 8.75 | 8.75 | 0.23% | 4,462 |
| Aug 24, 2026 | 8.68 | 8.75 | 8.65 | 8.73 | 8.73 | -0.90% | 11,189 |
| Aug 21, 2026 | 8.75 | 8.81 | 8.75 | 8.81 | 8.81 | 1.23% | 6,115 |
| Aug 20, 2026 | 8.85 | 8.85 | 8.69 | 8.70 | 8.70 | -0.91% | 2,467 |
| Aug 19, 2026 | 8.66 | 8.79 | 8.65 | 8.78 | 8.78 | 0.88% | 12,508 |
| Aug 18, 2026 | 8.79 | 8.79 | 8.69 | 8.70 | 8.70 | -1.34% | 3,535 |
| Aug 17, 2026 | 8.87 | 8.88 | 8.77 | 8.82 | 8.82 | -0.55% | 14,466 |
| Aug 14, 2026 | 8.82 | 8.96 | 8.82 | 8.87 | 8.87 | 0.10% | 10,805 |
| Aug 13, 2026 | 8.95 | 8.97 | 8.81 | 8.86 | 8.86 | -0.59% | 16,013 |
| Aug 12, 2026 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | -1.64% | 1,316 |
| Aug 11, 2026 | 8.99 | 9.12 | 8.96 | 9.06 | 9.06 | 0.61% | 7,576 |
| Aug 10, 2026 | 8.95 | 9.04 | 8.95 | 9.01 | 9.01 | -0.03% | 9,514 |
| Aug 7, 2026 | 8.94 | 9.01 | 8.92 | 9.01 | 9.01 | 0.54% | 11,143 |
| Aug 6, 2026 | 9.06 | 9.06 | 8.94 | 8.96 | 8.96 | -1.27% | 59,408 |
| Aug 5, 2026 | 9.10 | 9.14 | 9.07 | 9.08 | 9.08 | -0.45% | 12,014 |
| Aug 4, 2026 | 9.05 | 9.12 | 9.04 | 9.12 | 9.12 | 0.83% | 27,433 |
| Aug 3, 2026 | 8.95 | 9.04 | 8.95 | 9.04 | 9.04 | 2.20% | 51,499 |
| Jul 31, 2026 | 8.85 | 8.90 | 8.82 | 8.85 | 8.85 | 1.06% | 9,957 |
| Jul 30, 2026 | 8.82 | 8.82 | 8.69 | 8.76 | 8.76 | -0.74% | 36,023 |
| Jul 29, 2026 | 8.87 | 8.88 | 8.79 | 8.82 | 8.82 | 0.39% | 7,021 |
| Jul 28, 2026 | 8.69 | 8.81 | 8.69 | 8.79 | 8.79 | 0.87% | 9,990 |
| Jul 27, 2026 | 8.60 | 8.71 | 8.58 | 8.71 | 8.71 | 2.33% | 10,428 |
| Jul 24, 2026 | 8.44 | 8.53 | 8.42 | 8.51 | 8.51 | 0.63% | 4,066 |
| Jul 23, 2026 | 8.62 | 8.62 | 8.43 | 8.46 | 8.46 | -1.01% | 5,561 |
| Jul 22, 2026 | 8.60 | 8.60 | 8.52 | 8.55 | 8.55 | -1.54% | 29,489 |
| Jul 21, 2026 | 8.73 | 8.77 | 8.65 | 8.68 | 8.68 | -1.20% | 5,620 |
| Jul 20, 2026 | 8.68 | 8.78 | 8.65 | 8.78 | 8.78 | 2.82% | 17,998 |
| Jul 17, 2026 | 8.60 | 8.63 | 8.53 | 8.54 | 8.54 | -3.13% | 26,305 |
| Jul 16, 2026 | 8.85 | 8.85 | 8.76 | 8.82 | 8.82 | -0.41% | 11,036 |