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
2023-12-29 7.98 7.98 7.98 7.99 0.0M
2023-12-28 7.96 7.96 7.96 8.01 0.0M
2023-12-27 7.85 7.85 7.85 7.81 0.0M
2023-12-22 7.98 8.16 7.81 8.16 0.0M
2023-12-21 8.11 8.11 8.11 8.02 0.0M
2023-12-20 8.11 8.11 8.11 8.08 0.0M
2023-12-19 8.06 8.06 8.06 8.12 0.0M
2023-12-18 8.10 8.10 8.10 8.06 0.0M
2023-12-15 8.12 8.16 8.12 8.20 0.0M
2023-12-14 8.06 8.06 8.06 8.08 0.0M
2023-12-13 8.07 8.07 8.07 8.01 0.0M
2023-12-12 8.10 8.10 8.10 8.07 0.0M
2023-12-11 8.01 8.01 8.01 8.09 0.0M
2023-12-08 8.12 8.09 8.06 8.06 0.0M
2023-12-07 8.07 8.07 8.07 8.07 0.0M
2023-12-05 8.07 8.03 7.98 8.03 0.0M
2023-12-04 7.98 8.10 8.09 8.10 0.0M
2023-12-01 8.09 8.15 8.10 8.10 0.0M
2023-11-30 8.09 8.09 8.09 8.13 0.0M
2023-11-29 7.99 7.99 7.99 8.05 0.0M
2023-11-28 7.96 7.96 7.96 8.11 0.0M
2023-11-27 8.00 8.00 8.00 8.02 0.0M
2023-11-24 7.99 7.99 7.99 8.07 0.0M
2023-11-23 8.11 8.11 8.11 8.12 0.0M
2023-11-22 7.99 7.99 7.99 8.08 0.0M
2023-11-21 7.94 7.94 7.94 7.95 0.0M
2023-11-20 8.11 7.92 7.92 7.92 0.0M
2023-11-17 7.87 7.87 7.87 7.90 0.0M
2023-11-16 7.94 7.94 7.94 7.89 0.0M
2023-11-15 7.97 7.97 7.97 8.17 0.0M
2023-11-14 7.86 7.90 7.86 7.91 0.0M
2023-11-13 7.89 7.89 7.89 7.95 0.0M
2023-11-10 7.81 7.81 7.81 7.81 0.0M
2023-11-08 7.81 7.96 7.95 7.96 0.0M
2023-11-06 7.95 8.00 7.96 7.96 0.0M
2023-11-03 8.00 7.93 7.80 7.93 0.0M
2023-11-02 7.80 7.69 7.64 7.68 0.0M
2023-11-01 7.58 7.58 7.58 7.61 0.0M
2023-10-31 7.57 7.57 7.57 7.53 0.0M
2023-10-30 7.77 7.77 7.77 7.67 0.0M
2023-10-27 7.75 7.75 7.75 7.64 0.0M
2023-10-26 7.59 7.59 7.59 7.65 0.0M
2023-10-25 7.66 7.66 7.66 7.64 0.0M
2023-10-24 7.48 7.48 7.48 7.81 0.0M
2023-10-23 7.51 7.51 7.51 7.50 0.0M
2023-10-20 7.56 7.56 7.56 7.49 0.0M
2023-10-19 7.70 7.70 7.70 7.68 0.0M
2023-10-18 7.82 7.82 7.82 7.79 0.0M
2023-10-17 7.93 7.93 7.93 7.91 0.0M
2023-10-16 7.64 7.92 7.88 7.92 0.0M
2023-10-13 8.02 8.02 8.02 7.97 0.0M
2023-10-12 8.16 8.16 8.16 8.08 0.0M
2023-10-11 8.11 8.16 8.10 8.16 0.0M
2023-10-10 7.96 7.96 7.96 8.12 0.0M
2023-10-09 8.11 7.93 7.92 7.92 0.0M
2023-10-06 7.81 7.81 7.81 7.96 0.0M
2023-10-05 7.76 7.76 7.76 7.68 0.0M
2023-10-04 7.69 7.75 7.69 7.75 0.0M
2023-10-03 7.89 7.94 7.89 7.85 0.0M
2023-10-02 7.94 7.94 7.94 7.96 0.0M
2023-09-29 8.03 8.03 8.03 7.95 0.0M
2023-09-28 7.84 7.84 7.84 7.83 0.0M
2023-09-27 7.85 7.85 7.85 7.90 0.0M
2023-09-26 7.87 7.87 7.87 7.85 0.0M
2023-09-25 7.82 7.82 7.82 7.94 0.0M
2023-09-22 7.88 7.88 7.88 7.95 0.0M
2023-09-21 7.83 7.83 7.83 7.74 0.0M
2023-09-20 7.98 7.98 7.98 7.97 0.0M
2023-09-19 8.08 8.08 8.08 8.02 0.0M
2023-09-18 8.15 8.15 8.15 8.11 0.0M
2023-09-15 8.24 8.24 8.24 8.15 0.0M
2023-09-14 8.13 8.13 8.13 8.21 0.0M
2023-09-13 8.11 8.11 8.11 8.13 0.0M
2023-09-12 8.17 8.17 8.17 8.16 0.0M
2023-09-11 8.16 8.16 8.16 8.14 0.0M
2023-09-08 8.10 8.10 8.10 8.06 0.0M
2023-09-07 8.21 8.21 8.21 8.08 0.0M
2023-09-06 8.31 8.31 8.31 8.34 0.0M
2023-09-05 8.34 8.34 8.34 8.33 0.0M
2023-09-04 8.43 8.43 8.43 8.39 0.0M
2023-09-01 8.24 8.24 8.24 8.40 0.0M
2023-08-31 8.07 8.07 8.07 8.14 0.0M
2023-08-30 8.11 8.11 8.11 8.12 0.0M
2023-08-29 8.05 8.05 8.05 8.26 0.0M
2023-08-28 7.94 7.94 7.94 8.03 0.0M
2023-08-25 7.86 7.86 7.86 7.80 0.0M
2023-08-24 8.05 8.05 8.05 7.87 0.0M
2023-08-23 7.81 7.81 7.81 7.92 0.0M
2023-08-22 7.77 7.80 7.77 7.78 0.0M
2023-08-21 7.68 7.68 7.68 7.69 0.0M
2023-08-18 7.78 7.78 7.78 7.70 0.0M
2023-08-17 8.03 8.03 7.89 7.90 0.0M
2023-08-16 7.96 7.96 7.95 7.89 0.0M
2023-08-15 8.15 8.15 8.15 7.97 0.0M
2023-08-14 8.16 8.16 8.16 8.12 0.0M
2023-08-11 8.24 8.24 8.24 8.14 0.0M
2023-08-10 8.34 8.34 8.34 8.48 0.0M
2023-08-09 8.34 8.34 8.34 8.24 0.0M
2023-08-08 8.29 8.29 8.29 8.23 0.0M
2023-08-07 8.49 8.49 8.49 8.33 0.0M
2023-08-04 8.53 8.53 8.43 8.45 0.0M
2023-08-03 8.38 8.38 8.38 8.53 0.0M
2023-08-02 8.38 8.38 8.38 8.28 0.0M
2023-08-01 8.64 8.64 8.64 8.60 0.0M
2023-07-31 8.63 8.63 8.60 8.66 0.0M
2023-07-28 8.43 8.43 8.43 8.53 0.0M
2023-07-27 8.25 8.25 8.25 8.32 0.0M
2023-07-26 8.17 8.17 8.17 8.21 0.0M
2023-07-25 8.18 8.18 8.18 8.17 0.0M
2023-07-24 7.80 8.00 7.80 8.11 0.0M
2023-07-21 7.88 7.88 7.88 7.89 0.0M
2023-07-20 7.84 7.84 7.84 7.86 0.0M
2023-07-19 7.88 7.88 7.88 7.94 0.0M
2023-07-18 7.86 7.86 7.86 7.85 0.0M
2023-07-17 7.93 7.93 7.93 7.91 0.0M
2023-07-14 8.04 8.04 8.04 8.00 0.0M
2023-07-13 8.00 8.00 8.00 8.10 0.0M
2023-07-12 7.81 7.81 7.81 7.97 0.0M
2023-07-11 7.69 7.69 7.69 7.73 0.0M
2023-07-10 7.62 7.62 7.62 7.69 0.0M
2023-07-07 7.57 7.66 7.57 7.68 0.0M
2023-07-06 7.70 7.70 7.70 7.55 0.0M
2023-07-05 7.77 7.77 7.77 7.76 0.0M
2023-07-04 7.87 7.87 7.87 7.86 0.0M
2023-07-03 7.84 7.84 7.84 7.81 0.0M
2023-06-30 7.64 7.64 7.64 7.65 0.0M
2023-06-29 7.66 7.68 7.66 7.63 0.0M
2023-06-28 7.71 7.71 7.71 7.68 0.0M
2023-06-27 7.71 7.71 7.71 7.72 0.0M
2023-06-26 7.65 7.68 7.65 7.61 0.0M
2023-06-23 7.69 7.69 7.69 7.60 0.0M
2023-06-22 7.73 7.73 7.73 7.75 0.0M
2023-06-21 7.82 7.82 7.82 7.76 0.0M
2023-06-20 8.02 8.02 8.02 7.86 0.0M
2023-06-19 8.06 8.06 8.06 8.11 0.0M
2023-06-16 8.21 8.21 8.21 8.14 0.0M
2023-06-15 8.15 8.15 8.15 8.17 0.0M
2023-06-14 8.09 8.09 8.09 8.11 0.0M
2023-06-13 8.10 8.10 8.10 8.06 0.0M
2023-06-12 7.95 7.95 7.95 7.97 0.0M
2023-06-09 7.95 7.95 7.95 7.94 0.0M
2023-06-08 7.81 7.81 7.81 7.91 0.0M
2023-06-07 7.91 7.91 7.88 7.93 0.0M
2023-06-06 7.71 7.71 7.71 7.89 0.0M
2023-06-05 7.78 7.78 7.78 7.72 0.0M
2023-06-02 7.71 7.71 7.71 7.80 0.0M
2023-06-01 7.46 7.57 7.46 7.56 0.0M
2023-05-31 7.37 7.37 7.37 7.31 0.0M
2023-05-30 7.59 7.59 7.59 7.41 0.0M
2023-05-29 7.54 7.54 7.54 7.52 0.0M
2023-05-26 7.45 7.45 7.45 7.65 0.0M
2023-05-25 7.51 7.51 7.51 7.48 0.0M
2023-05-24 7.62 7.62 7.62 7.52 0.0M
2023-05-23 7.75 7.75 7.75 7.74 0.0M
2023-05-22 7.85 7.85 7.85 7.86 0.0M
2023-05-19 7.73 7.73 7.73 7.70 0.0M
2023-05-18 7.88 7.88 7.81 7.81 0.0M
2023-05-17 7.83 7.92 7.83 7.94 0.0M
2023-05-16 7.91 7.95 7.91 7.85 0.0M
2023-05-15 7.85 7.85 7.85 7.96 0.0M
2023-05-12 7.76 7.76 7.76 7.76 0.0M
2023-05-11 7.59 7.59 7.59 7.59 0.0M
2023-05-10 7.58 7.58 7.58 7.58 0.0M
2023-05-09 7.60 7.60 7.60 7.60 0.0M
2023-05-08 7.66 7.66 7.66 7.66 0.0M
2023-05-05 7.63 7.63 7.63 7.63 0.0M
2023-05-04 7.53 7.53 7.53 7.53 0.0M
2023-05-03 7.49 7.49 7.49 7.49 0.0M
2023-05-02 7.72 7.72 7.72 7.72 0.0M
2023-04-28 7.64 7.64 7.64 7.64 0.0M
2023-04-27 7.53 7.53 7.51 7.51 0.0M
2023-04-26 7.56 7.56 7.56 7.56 0.0M
2023-04-25 7.45 7.45 7.45 7.45 0.0M
2023-04-24 7.67 7.67 7.67 7.67 0.0M
2023-04-21 7.77 7.77 7.77 7.77 0.0M
2023-04-20 7.93 7.93 7.93 7.93 0.0M
2023-04-19 7.90 7.90 7.90 7.90 0.0M
2023-04-18 8.00 8.00 8.00 8.00 0.0M
2023-04-17 8.03 8.03 8.03 8.03 0.0M
2023-04-14 7.89 7.89 7.89 7.89 0.0M
2023-04-13 7.81 7.81 7.81 7.81 0.0M
2023-04-12 7.93 7.93 7.93 7.93 0.0M
2023-04-11 8.07 8.07 8.07 8.07 0.0M
2023-04-06 8.08 8.08 8.08 8.08 0.0M
2023-04-05 8.27 8.27 8.27 8.27 0.0M
2023-04-04 8.26 8.26 8.26 8.26 0.0M
2023-04-03 8.36 8.36 8.36 8.36 0.0M
2023-03-31 8.36 8.36 8.36 8.36 0.0M
2023-03-30 8.22 8.22 8.22 8.22 0.0M
2023-03-29 8.16 8.16 8.16 8.16 0.0M
2023-03-28 8.04 8.04 8.04 8.04 0.0M
2023-03-27 8.09 8.09 8.09 8.09 0.0M
2023-03-24 8.16 8.16 8.13 8.14 0.0M
2023-03-23 8.07 8.07 8.07 8.07 0.0M
2023-03-22 7.94 7.94 7.94 7.94 0.0M
2023-03-21 7.89 7.89 7.89 7.89 0.0M
2023-03-20 7.91 7.91 7.91 7.91 0.0M
2023-03-17 8.08 8.08 8.08 8.08 0.0M
2023-03-16 7.87 7.87 7.87 7.87 0.0M
2023-03-15 7.93 7.96 7.93 7.96 0.0M
2023-03-14 7.84 7.84 7.84 7.84 0.0M
2023-03-13 7.97 7.97 7.97 7.97 0.0M
2023-03-10 7.92 7.92 7.92 7.92 0.0M
2023-03-09 8.26 8.26 8.11 8.11 0.0M
2023-03-08 8.33 8.33 8.31 8.31 0.0M
2023-03-07 8.38 8.38 8.38 8.38 0.0M
2023-03-06 8.49 8.49 8.48 8.48 0.0M
2023-03-03 8.54 8.54 8.52 8.52 0.0M
2023-03-02 8.30 8.32 8.30 8.32 0.0M
2023-02-28 8.07 8.07 8.07 8.07 0.0M
2023-02-27 8.17 8.17 8.17 8.17 0.0M
2023-02-24 8.17 8.27 8.17 8.27 0.0M
2023-02-23 8.38 8.38 8.38 8.38 0.0M
2023-02-22 8.25 8.25 8.25 8.25 0.0M
2023-02-21 8.39 8.45 8.39 8.45 0.0M
2023-02-20 8.66 8.66 8.66 8.66 0.0M
2023-02-17 8.68 8.70 8.68 8.70 0.0M
2023-02-16 8.81 8.81 8.81 8.81 0.0M
2023-02-15 8.64 8.64 8.64 8.64 0.0M
2023-02-14 8.75 8.75 8.75 8.75 0.0M
2023-02-13 8.82 8.82 8.82 8.82 0.0M
2023-02-10 8.77 8.77 8.73 8.74 0.0M
2023-02-09 9.05 9.05 9.05 9.05 0.0M
2023-02-08 8.97 8.97 8.97 8.97 0.0M
2023-02-07 8.96 8.96 8.96 8.96 0.0M
2023-02-06 8.80 8.80 8.80 8.80 0.0M
2023-02-03 9.04 9.16 9.04 9.05 0.0M
2023-02-02 9.06 9.06 9.06 9.06 0.0M
2023-02-01 9.03 9.03 9.03 9.03 0.0M
2023-01-31 8.89 8.89 8.86 8.86 0.0M
2023-01-30 9.06 9.06 9.06 9.06 0.0M
2023-01-27 9.28 9.28 9.28 9.28 0.0M
2023-01-26 9.15 9.15 9.15 9.15 0.0M
2023-01-25 9.06 9.06 9.06 9.06 0.0M
2023-01-24 9.05 9.05 9.05 9.05 0.0M
2023-01-23 9.02 9.02 9.02 9.02 0.0M
2023-01-20 8.96 8.96 8.96 8.96 0.0M
2023-01-19 8.79 8.79 8.78 8.78 0.0M
2023-01-18 8.91 8.92 8.91 8.92 0.0M
2023-01-17 8.81 8.86 8.81 8.86 0.0M
2023-01-16 8.89 8.89 8.89 8.89 0.0M
2023-01-13 8.90 8.90 8.90 8.90 0.0M
2023-01-12 8.78 8.80 8.78 8.80 0.0M
2023-01-11 8.83 8.83 8.83 8.83 0.0M
2023-01-10 8.80 8.80 8.80 8.80 0.0M
2023-01-09 8.88 8.88 8.88 8.88 0.0M
2023-01-06 8.71 8.71 8.71 8.71 0.0M
2023-01-05 8.61 8.61 8.61 8.61 0.0M
2023-01-04 8.54 8.54 8.54 8.54 0.0M
2023-01-03 8.15 8.15 8.15 8.15 0.0M