EMQQ Emerging Markets Internet UCITS ETF (LON:EMQP)
London · Delayed Price · Currency is GBP · Price in GBX 724.00
+0.30 (0.04%)
Sep 23, 2026, 11:09 AM GMT
LON:EMQP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 725.70 | 725.70 | 723.00 | 724.00 | - | 0.04% | 5,928 |
| Sep 22, 2026 | 721.50 | 725.40 | 721.50 | 723.70 | 723.70 | 1.36% | 3,323 |
| Sep 21, 2026 | 713.90 | 713.90 | 711.30 | 714.00 | 714.00 | 0.66% | 2,768 |
| Sep 18, 2026 | 712.60 | 714.50 | 709.80 | 709.35 | 709.35 | 0.20% | 19,104 |
| Sep 17, 2026 | 708.80 | 711.90 | 707.00 | 707.95 | 707.95 | 0.70% | 10,183 |
| Sep 16, 2026 | 708.00 | 706.90 | 706.30 | 703.00 | 703.00 | -0.54% | 6,837 |
| Sep 15, 2026 | 717.80 | 718.80 | 709.90 | 706.85 | 706.85 | -1.26% | 20,859 |
| Sep 14, 2026 | 716.00 | 717.06 | 715.90 | 715.90 | 715.90 | -0.13% | 925 |
| Sep 11, 2026 | 719.20 | 720.30 | 713.70 | 716.85 | 716.85 | 0.32% | 7,019 |
| Sep 10, 2026 | 716.60 | 716.60 | 706.70 | 714.55 | 714.55 | -0.12% | 1,419 |
| Sep 9, 2026 | 730.50 | 724.95 | 715.40 | 715.40 | 715.40 | -2.30% | 3,646 |
| Sep 8, 2026 | 739.80 | 742.30 | 729.70 | 732.25 | 732.25 | -1.01% | 8,877 |
| Sep 7, 2026 | 744.00 | 745.50 | 740.03 | 739.70 | 739.70 | -0.99% | 4,570 |
| Sep 4, 2026 | 750.70 | 750.70 | 742.30 | 747.10 | 747.10 | 0.95% | 8,167 |
| Sep 3, 2026 | 740.10 | 745.80 | 740.10 | 740.10 | 740.10 | -0.60% | 3,460 |
| Sep 2, 2026 | 738.60 | 738.90 | 731.10 | 744.60 | 744.60 | 1.04% | 1,924 |
| Sep 1, 2026 | 740.60 | 746.30 | 727.98 | 736.90 | 736.90 | -1.67% | 1,784 |
| Aug 28, 2026 | 744.40 | 749.40 | 749.40 | 749.40 | 749.40 | 0.75% | 1,337 |
| Aug 27, 2026 | 754.20 | 752.60 | 752.60 | 743.85 | 743.85 | -1.45% | 5,259 |
| Aug 26, 2026 | 755.40 | 760.00 | 753.30 | 754.80 | 754.80 | 0.73% | 16,407 |
| Aug 25, 2026 | 745.70 | 751.15 | 742.70 | 749.30 | 749.30 | 0.22% | 5,778 |
| Aug 24, 2026 | 745.10 | 744.20 | 741.00 | 747.65 | 747.65 | -0.78% | 2,446 |
| Aug 21, 2026 | 755.40 | 750.60 | 750.60 | 753.55 | 753.55 | 1.26% | 4,190 |
| Aug 20, 2026 | 759.90 | 754.10 | 744.20 | 744.20 | 744.20 | -0.65% | 7,628 |
| Aug 19, 2026 | 746.10 | 749.10 | 749.10 | 749.10 | 749.10 | 0.70% | 698 |
| Aug 18, 2026 | 752.40 | 749.80 | 740.60 | 743.90 | 743.90 | -1.10% | 2,686 |
| Aug 17, 2026 | 762.10 | 756.80 | 756.10 | 752.20 | 752.20 | -0.53% | 2,221 |
| Aug 14, 2026 | 758.40 | 762.20 | 756.00 | 756.20 | 756.20 | 0.48% | 2,954 |
| Aug 13, 2026 | 760.20 | 752.60 | 752.60 | 752.60 | 752.60 | -1.44% | 9,447 |
| Aug 12, 2026 | 770.80 | 774.40 | 762.80 | 763.60 | 763.60 | -1.37% | 4,449 |
| Aug 11, 2026 | 768.30 | 780.90 | 767.00 | 774.20 | 774.20 | 0.43% | 10,542 |
| Aug 10, 2026 | 771.10 | 771.90 | 766.90 | 770.85 | 770.85 | 0.18% | 6,230 |
| Aug 7, 2026 | 764.00 | 771.60 | 763.90 | 769.50 | 769.50 | 0.31% | 9,118 |
| Aug 6, 2026 | 775.30 | 776.24 | 766.70 | 767.10 | 767.10 | -1.32% | 12,985 |
| Aug 5, 2026 | 781.80 | 785.60 | 777.05 | 777.35 | 777.35 | -0.12% | 350 |
| Aug 4, 2026 | 777.90 | 781.25 | 773.80 | 778.25 | 778.25 | 0.72% | 17,687 |
| Aug 3, 2026 | 766.80 | 767.60 | 766.80 | 772.70 | 772.70 | 2.24% | 5,402 |
| Jul 31, 2026 | 758.70 | 760.60 | 755.20 | 755.75 | 755.75 | 1.00% | 940 |
| Jul 30, 2026 | 751.30 | 753.90 | 748.30 | 748.30 | 748.30 | -0.73% | 26,746 |
| Jul 29, 2026 | 757.80 | 759.90 | 753.10 | 753.80 | 753.80 | 0.01% | 2,886 |
| Jul 28, 2026 | 743.80 | 753.70 | 741.40 | 753.70 | 753.70 | 1.14% | 25,251 |
| Jul 27, 2026 | 736.00 | 745.20 | 734.04 | 745.20 | 745.20 | 2.57% | 5,514 |
| Jul 24, 2026 | 720.60 | 723.87 | 719.33 | 726.55 | 726.55 | 0.83% | 5,236 |
| Jul 23, 2026 | 732.60 | 735.70 | 720.60 | 720.60 | 720.60 | -1.02% | 2,705 |
| Jul 22, 2026 | 731.60 | 733.82 | 729.35 | 728.05 | 728.05 | -1.68% | 3,885 |
| Jul 21, 2026 | 740.10 | 745.70 | 738.16 | 740.50 | 740.50 | -0.46% | 2,519 |
| Jul 20, 2026 | 739.80 | 743.90 | 737.40 | 743.90 | 743.90 | 2.24% | 8,438 |
| Jul 17, 2026 | 729.70 | 733.20 | 724.17 | 727.60 | 727.60 | -2.41% | 10,063 |
| Jul 16, 2026 | 746.35 | 744.70 | 744.70 | 745.55 | 745.55 | -0.54% | 1,208 |
| Jul 15, 2026 | 741.90 | 752.16 | 741.90 | 749.60 | 749.60 | 2.03% | 5,104 |