EMQQ Emerging Markets Internet UCITS ETF - Accumulating

EMQQ
🏛️ france →
11.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.01 8.01 8.01 8.01 0.0M
2022-12-29 7.97 7.99 7.97 7.99 0.0M
2022-12-28 8.09 8.09 8.09 8.09 0.0M
2022-12-23 8.05 8.05 8.05 8.05 0.0M
2022-12-22 8.19 8.19 8.19 8.19 0.0M
2022-12-21 7.90 7.90 7.90 7.90 0.0M
2022-12-20 7.86 7.86 7.86 7.86 0.0M
2022-12-19 8.01 8.01 8.01 8.01 0.0M
2022-12-16 8.04 8.04 8.04 8.04 0.0M
2022-12-15 8.11 8.11 8.11 8.11 0.0M
2022-12-14 8.31 8.31 8.31 8.31 0.0M
2022-12-13 8.27 8.28 8.27 8.28 0.0M
2022-12-12 8.26 8.26 8.26 8.26 0.0M
2022-12-09 8.45 8.45 8.45 8.45 0.0M
2022-12-08 8.32 8.32 8.27 8.27 0.0M
2022-12-07 8.02 8.02 8.02 8.02 0.0M
2022-12-06 8.25 8.25 8.25 8.25 0.0M
2022-12-05 8.44 8.48 8.44 8.48 0.0M
2022-12-02 8.01 8.08 8.01 8.08 0.0M
2022-12-01 8.03 8.03 8.03 8.03 0.0M
2022-11-30 7.91 7.91 7.91 7.91 0.0M
2022-11-28 7.32 7.32 7.32 7.32 0.0M
2022-11-25 7.39 7.39 7.34 7.34 0.0M
2022-11-24 7.47 7.52 7.47 7.52 0.0M
2022-11-23 7.46 7.48 7.46 7.48 0.0M
2022-11-22 7.43 7.43 7.43 7.43 0.0M
2022-11-21 7.61 7.61 7.59 7.59 0.0M
2022-11-18 7.81 7.81 7.76 7.76 0.0M
2022-11-17 7.74 7.89 7.68 7.89 0.0M
2022-11-16 7.87 7.87 7.73 7.73 0.0M
2022-11-15 7.76 8.00 7.76 8.00 0.0M
2022-11-14 7.48 7.50 7.46 7.46 0.0M
2022-11-11 7.46 7.46 7.46 7.46 0.0M
2022-11-10 6.82 7.18 6.82 7.18 0.0M
2022-11-09 7.02 7.02 6.88 6.88 0.0M
2022-11-08 7.16 7.17 7.16 7.17 0.0M
2022-11-07 7.21 7.23 7.21 7.23 0.0M
2022-11-04 7.23 7.23 7.23 7.23 0.0M
2022-11-03 6.77 6.93 6.76 6.93 0.0M
2022-11-02 6.94 6.94 6.81 6.81 0.0M
2022-11-01 6.82 6.82 6.82 6.82 0.0M
2022-10-31 6.42 6.56 6.42 6.56 0.0M
2022-10-28 6.25 6.33 6.25 6.33 0.0M
2022-10-27 6.45 6.60 6.45 6.60 0.0M
2022-10-26 6.39 6.62 6.39 6.62 0.0M
2022-10-25 6.33 6.33 6.33 6.33 0.0M
2022-10-24 6.48 6.48 6.14 6.14 0.0M
2022-10-21 6.93 6.93 6.89 6.89 0.0M
2022-10-20 6.92 7.09 6.92 7.09 0.0M
2022-10-19 7.22 7.22 7.06 7.06 0.0M
2022-10-18 7.36 7.36 7.26 7.26 0.0M
2022-10-17 7.13 7.31 7.13 7.31 0.0M
2022-10-14 7.32 7.32 7.10 7.10 0.0M
2022-10-13 7.27 7.27 7.15 7.15 0.0M
2022-10-12 7.51 7.51 7.32 7.32 0.0M
2022-10-11 7.53 7.53 7.45 7.45 0.0M
2022-10-10 7.75 7.75 7.63 7.63 0.0M
2022-10-07 8.03 8.03 7.88 7.88 0.0M
2022-10-06 8.11 8.15 8.11 8.15 0.0M
2022-10-05 8.11 8.11 8.02 8.02 0.0M
2022-10-04 7.83 8.10 7.83 8.10 0.0M
2022-10-03 7.72 7.76 7.72 7.76 0.0M
2022-09-30 7.70 7.82 7.68 7.82 0.0M
2022-09-29 7.88 7.88 7.70 7.70 0.0M
2022-09-28 7.94 8.01 7.94 8.01 0.0M
2022-09-27 8.06 8.07 8.06 8.07 0.0M
2022-09-26 7.97 8.06 7.97 8.06 0.0M
2022-09-23 7.98 7.98 7.87 7.87 0.0M
2022-09-22 8.05 8.05 8.00 8.00 0.0M
2022-09-21 8.25 8.25 8.17 8.17 0.0M
2022-09-20 8.34 8.34 8.32 8.32 0.0M
2022-09-19 8.17 8.20 8.17 8.20 0.0M
2022-09-16 8.41 8.41 8.21 8.21 0.0M
2022-09-15 8.60 8.60 8.54 8.54 0.0M
2022-09-14 8.57 8.57 8.50 8.50 0.0M
2022-09-13 8.76 8.76 8.58 8.58 0.0M
2022-09-12 8.61 8.74 8.61 8.74 0.0M
2022-09-09 8.63 8.70 8.63 8.70 0.0M
2022-09-08 8.50 8.56 8.50 8.56 0.0M
2022-09-07 8.53 8.53 8.48 8.48 0.0M
2022-09-06 8.67 8.67 8.54 8.54 0.0M
2022-09-05 8.71 8.71 8.68 8.70 0.0M
2022-09-02 8.74 8.74 8.74 8.74 0.0M
2022-09-01 8.74 8.74 8.71 8.71 0.0M
2022-08-31 8.98 8.98 8.80 8.80 0.0M
2022-08-30 8.89 8.89 8.73 8.73 0.0M
2022-08-29 8.94 8.96 8.94 8.96 0.0M
2022-08-26 9.03 9.36 9.01 9.01 0.0M
2022-08-25 8.87 9.06 8.87 9.06 0.0M
2022-08-24 8.50 8.79 8.50 8.79 0.0M
2022-08-23 8.53 8.56 8.53 8.56 0.0M
2022-08-22 8.52 8.52 8.52 8.52 0.0M
2022-08-19 8.56 8.56 8.45 8.45 0.0M
2022-08-18 8.57 8.57 8.56 8.56 0.0M
2022-08-17 8.75 8.75 8.64 8.64 0.0M
2022-08-16 8.68 8.76 8.68 8.76 0.0M
2022-08-15 8.76 8.81 8.76 8.81 0.0M
2022-08-12 8.67 8.68 8.67 8.68 0.0M
2022-08-11 8.65 8.76 8.65 8.76 0.0M
2022-08-10 8.37 8.49 8.37 8.49 0.0M
2022-08-09 8.69 8.69 8.56 8.56 0.0M
2022-08-08 8.75 8.75 8.73 8.73 0.0M
2022-08-05 8.84 8.84 8.72 8.72 0.0M
2022-08-04 8.78 8.84 8.78 8.84 0.0M
2022-08-03 8.48 8.66 8.48 8.66 0.0M
2022-08-02 8.29 8.39 8.29 8.39 0.0M
2022-08-01 8.43 8.43 8.27 8.29 0.0M
2022-07-29 8.47 8.47 8.44 8.44 0.0M
2022-07-28 8.74 8.74 8.67 8.67 0.0M
2022-07-27 8.73 8.74 8.73 8.74 0.0M
2022-07-26 8.85 8.85 8.71 8.71 0.0M
2022-07-25 8.73 8.74 8.73 8.74 0.0M
2022-07-22 8.91 8.91 8.81 8.81 0.0M
2022-07-21 8.85 8.93 8.85 8.93 0.0M
2022-07-20 8.88 8.88 8.88 8.88 0.0M
2022-07-19 8.60 8.70 8.54 8.70 0.0M
2022-07-18 8.73 8.73 8.73 8.73 0.0M
2022-07-15 8.53 8.53 8.43 8.43 0.0M
2022-07-14 8.80 8.80 8.61 8.61 0.0M
2022-07-13 8.84 8.84 8.75 8.75 0.0M
2022-07-12 8.70 8.78 8.70 8.78 0.0M
2022-07-11 8.75 8.75 8.71 8.71 0.0M
2022-07-08 9.23 9.23 9.17 9.17 0.0M
2022-07-07 9.02 9.24 9.02 9.24 0.0M
2022-07-06 9.07 9.07 8.90 8.90 0.0M
2022-07-05 8.99 8.99 8.94 8.94 0.0M
2022-07-04 8.90 8.93 8.90 8.93 0.0M
2022-07-01 8.60 8.86 8.60 8.86 0.0M
2022-06-30 8.74 8.74 8.74 8.74 0.0M
2022-06-29 8.79 8.84 8.79 8.84 0.0M
2022-06-28 9.06 9.06 8.94 8.94 0.0M
2022-06-27 8.97 9.00 8.97 9.00 0.0M
2022-06-24 8.79 8.88 8.79 8.88 0.0M
2022-06-23 8.47 8.58 8.47 8.58 0.0M
2022-06-22 8.46 8.46 8.46 8.46 0.0M
2022-06-21 8.64 8.64 8.64 8.64 0.0M
2022-06-20 8.44 8.46 8.44 8.46 0.0M
2022-06-17 8.43 8.44 8.43 8.44 0.0M
2022-06-16 8.55 8.55 8.55 8.55 0.0M
2022-06-15 8.61 8.67 8.61 8.67 0.0M
2022-06-14 8.57 8.57 8.57 8.57 0.0M
2022-06-13 8.51 8.51 8.21 8.21 0.0M
2022-06-10 8.91 8.91 8.71 8.71 0.0M
2022-06-09 8.83 8.83 8.83 8.83 0.0M
2022-06-08 8.95 9.07 8.95 9.07 0.0M
2022-05-06 7.86 7.86 7.86 7.86 0.0M
2022-04-25 7.48 7.48 7.48 7.48 0.0M
2022-04-11 8.28 8.44 8.28 8.44 0.0M
2022-04-05 9.23 9.23 9.23 9.23 0.0M
2022-04-04 8.95 8.95 8.95 8.95 0.0M
2022-03-15 6.67 6.67 6.67 6.67 0.0M
2022-03-09 8.14 8.14 8.14 8.14 0.0M
2022-03-08 8.12 8.12 8.12 8.12 0.0M
2022-03-07 8.20 8.20 8.20 8.20 0.0M
2022-03-04 8.90 8.90 8.63 8.63 0.0M
2022-03-03 9.11 9.11 9.11 9.11 0.0M
2022-02-18 9.82 9.82 9.79 9.79 0.0M
2022-02-08 9.84 9.84 9.83 9.83 0.0M
2022-01-24 10.07 10.07 10.06 10.06 0.0M
2022-01-20 10.66 10.66 10.66 10.66 0.0M
2022-01-10 10.34 10.34 10.21 10.21 0.0M
2022-01-07 10.25 10.34 10.25 10.34 0.0M
2022-01-06 10.02 10.19 10.02 10.19 0.0M
2022-01-05 10.20 10.24 10.20 10.24 0.0M
2022-01-04 10.75 10.75 10.38 10.38 0.0M
2022-01-03 10.79 10.84 10.73 10.84 0.0M