EMQQ Emerging Markets Internet UCITS ETF (SWX:EMQQ)
Switzerland · Delayed Price · Currency is CHF 7.84
0.00 (-0.03%)
Last updated: Sep 21, 2026, 2:09 PM CET
SWX:EMQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.64% | - |
| Sep 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.03% | 3,445 |
| Sep 18, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 1.13% | 12,800 |
| Sep 17, 2026 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | 0.45% | 3,967 |
| Sep 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.13% | 2,006 |
| Sep 15, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.06% | 1,285 |
| Sep 14, 2026 | 7.86 | 7.86 | 7.80 | 7.81 | 7.81 | -1.30% | 11,554 |
| Sep 11, 2026 | 7.91 | 7.91 | 7.90 | 7.91 | 7.91 | 1.72% | 1,999 |
| Sep 10, 2026 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | -2.30% | 3,613 |
| Sep 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.13% | 295 |
| Sep 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.01% | - |
| Sep 7, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.72% | - |
| Sep 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.52% | 10,353 |
| Sep 3, 2026 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | -1.57% | 6,806 |
| Sep 2, 2026 | 8.06 | 8.20 | 8.06 | 8.20 | 8.20 | 0.37% | 4,231 |
| Sep 1, 2026 | 8.08 | 8.17 | 8.07 | 8.17 | 8.17 | 0.04% | 5,468 |
| Aug 31, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.55% | - |
| Aug 28, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.71% | - |
| Aug 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.33% | - |
| Aug 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.44% | - |
| Aug 25, 2026 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | 0.12% | 300 |
| Aug 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.93% | 150 |
| Aug 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.29% | - |
| Aug 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Aug 19, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Aug 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.49% | 61 |
| Aug 17, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.76% | 1,539 |
| Aug 14, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.33% | 1,205 |
| Aug 13, 2026 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | -1.93% | 2 |
| Aug 12, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.21% | - |
| Aug 11, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.51% | 14,712 |
| Aug 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.38% | - |
| Aug 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Aug 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.29% | 1 |
| Aug 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.01% | - |
| Aug 4, 2026 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 0.68% | 771 |
| Aug 3, 2026 | 8.35 | 8.42 | 8.35 | 8.42 | 8.42 | 3.11% | 636 |
| Jul 31, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Jul 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.77% | - |
| Jul 29, 2026 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | 0.98% | 225 |
| Jul 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.12% | - |
| Jul 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.53% | - |
| Jul 24, 2026 | 7.88 | 7.88 | 7.85 | 7.86 | 7.86 | -1.16% | 2,037 |
| Jul 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.24% | 652 |
| Jul 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.25% | - |
| Jul 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Jul 20, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 1.60% | 1,887 |
| Jul 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.59% | - |
| Jul 16, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.78% | 1,271 |
| Jul 15, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | 1.04% | 315 |