EMQQ Emerging Markets Internet UCITS ETF - Accumulating

EMQQ
🏛️ germany →
11.25
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
2021-12-30 10.35 10.48 10.27 10.40 0.0M
2021-12-29 10.51 10.59 10.30 10.36 0.0M
2021-12-28 10.68 10.72 10.58 10.58 0.1M
2021-12-27 10.66 10.86 10.63 10.77 0.0M
2021-12-23 10.66 10.71 10.58 10.71 0.0M
2021-12-22 10.80 10.80 10.63 10.73 0.0M
2021-12-21 10.32 10.73 10.32 10.73 0.0M
2021-12-20 10.42 10.48 10.26 10.31 0.0M
2021-12-17 10.70 10.70 10.46 10.68 0.0M
2021-12-16 10.96 11.07 10.80 10.82 0.0M
2021-12-15 10.98 10.98 10.68 10.68 0.0M
2021-12-14 11.09 11.14 10.81 11.03 0.0M
2021-12-13 11.29 11.38 11.06 11.06 0.0M
2021-12-10 11.45 11.47 11.29 11.29 0.0M
2021-12-09 11.60 11.61 11.45 11.53 0.0M
2021-12-08 11.49 11.54 11.38 11.53 0.0M
2021-12-07 11.38 11.55 11.35 11.52 0.1M
2021-12-06 10.92 11.02 10.72 10.99 0.1M
2021-12-03 11.32 11.44 10.80 10.90 0.1M
2021-12-02 11.71 11.71 11.44 11.49 0.0M
2021-12-01 11.79 11.91 11.72 11.87 0.0M
2021-11-30 11.77 11.80 11.61 11.65 0.0M
2021-11-29 12.06 12.06 11.86 11.89 0.0M
2021-11-26 12.23 12.25 11.77 11.81 0.2M
2021-11-25 12.57 12.60 12.52 12.55 0.0M
2021-11-24 12.42 12.46 12.23 12.40 0.1M
2021-11-23 12.28 12.52 12.23 12.24 0.1M
2021-11-22 12.71 12.85 12.45 12.45 0.0M
2021-11-19 12.85 12.94 12.81 12.85 0.0M
2021-11-18 13.07 13.12 12.68 12.79 0.0M
2021-11-17 13.34 13.48 13.14 13.14 0.0M
2021-11-16 13.40 13.54 13.31 13.39 0.1M
2021-11-15 13.29 13.40 13.26 13.28 0.0M
2021-11-12 13.15 13.25 13.12 13.25 0.0M
2021-11-11 12.87 13.14 12.87 13.12 0.0M
2021-11-10 12.72 12.83 12.63 12.83 0.0M
2021-11-09 12.51 12.60 12.47 12.54 0.0M
2021-11-08 12.59 12.64 12.49 12.51 0.0M
2021-11-05 12.54 12.66 12.52 12.52 0.0M
2021-11-04 12.72 12.90 12.61 12.63 0.0M
2021-11-03 12.52 12.70 12.52 12.63 0.0M
2021-11-02 12.58 12.66 12.49 12.54 0.0M
2021-11-01 12.58 12.77 12.40 12.72 0.1M
2021-10-29 12.56 12.59 12.49 12.51 0.1M
2021-10-28 12.77 12.77 12.55 12.63 0.0M
2021-10-27 12.78 12.90 12.71 12.74 0.0M
2021-10-26 13.20 13.25 12.99 12.99 0.0M
2021-10-25 13.26 13.49 13.17 13.20 0.0M
2021-10-22 13.35 13.46 13.25 13.25 0.0M
2021-10-21 13.36 13.43 13.21 13.31 0.0M
2021-10-20 13.33 13.50 13.33 13.39 0.0M
2021-10-19 13.04 13.28 13.04 13.28 0.0M
2021-10-18 12.86 12.97 12.85 12.97 0.0M
2021-10-15 12.79 12.97 12.79 12.97 0.0M
2021-10-14 12.93 12.94 12.75 12.75 0.0M
2021-10-13 12.60 12.87 12.60 12.85 0.0M
2021-10-12 12.60 12.68 12.50 12.62 0.0M
2021-10-11 12.84 12.98 12.79 12.79 0.1M
2021-10-08 12.58 12.71 12.51 12.66 0.1M
2021-10-07 12.27 12.62 12.27 12.62 0.0M
2021-10-06 11.80 11.96 11.70 11.92 0.0M
2021-10-05 11.76 11.99 11.76 11.96 0.0M
2021-10-04 12.00 12.00 11.71 11.71 0.0M
2021-10-01 12.14 12.25 12.04 12.08 0.0M
2021-09-30 12.18 12.26 12.13 12.25 0.0M
2021-09-29 12.12 12.28 12.12 12.12 0.0M
2021-09-28 12.46 12.49 12.10 12.10 0.1M
2021-09-27 12.39 12.40 12.19 12.39 0.0M
2021-09-24 12.47 12.47 12.20 12.28 0.0M
2021-09-23 12.54 12.58 12.40 12.42 0.0M
2021-09-22 12.25 12.43 12.18 12.43 0.0M
2021-09-21 12.07 12.26 12.07 12.18 0.0M
2021-09-20 12.48 12.48 12.12 12.13 0.1M
2021-09-17 12.59 12.66 12.51 12.54 0.0M
2021-09-16 12.35 12.51 12.33 12.46 0.0M
2021-09-15 12.56 12.56 12.34 12.35 0.0M
2021-09-14 12.75 12.75 12.64 12.67 0.0M
2021-09-13 12.99 12.99 12.74 12.82 0.0M
2021-09-10 13.02 13.26 13.02 13.13 0.0M
2021-09-09 13.09 13.15 12.79 13.08 0.0M
2021-09-08 13.69 13.69 13.22 13.27 0.1M
2021-09-07 13.57 13.65 13.48 13.63 0.0M
2021-09-06 13.45 13.52 13.40 13.50 0.0M
2021-09-03 13.15 13.27 13.15 13.23 0.1M
2021-09-02 13.36 13.47 13.30 13.38 0.0M
2021-09-01 13.10 13.39 13.07 13.39 0.0M
2021-08-31 12.69 12.95 12.69 12.91 0.0M
2021-08-30 12.61 12.65 12.38 12.52 0.1M
2021-08-27 12.52 12.62 12.51 12.51 0.0M
2021-08-26 12.56 12.69 12.56 12.62 0.0M
2021-08-25 12.79 12.80 12.61 12.69 0.0M
2021-08-24 12.28 12.72 12.28 12.70 0.0M
2021-08-23 11.82 11.85 11.71 11.75 0.0M
2021-08-20 11.58 11.98 11.53 11.81 0.1M
2021-08-19 12.09 12.09 11.70 11.77 0.0M
2021-08-18 12.10 12.21 12.04 12.16 0.1M
2021-08-17 12.03 12.12 11.83 12.06 0.0M
2021-08-16 12.43 12.43 12.17 12.23 0.0M
2021-08-13 12.80 12.80 12.63 12.65 0.0M
2021-08-12 13.06 13.06 12.83 12.87 0.0M
2021-08-11 13.15 13.24 13.03 13.04 0.0M
2021-08-10 13.17 13.35 13.10 13.12 0.0M
2021-08-09 12.72 12.95 12.72 12.93 0.0M
2021-08-06 12.74 12.85 12.67 12.68 0.0M
2021-08-05 12.70 12.76 12.52 12.76 0.0M
2021-08-04 12.68 12.80 12.59 12.73 0.0M
2021-08-03 12.66 12.68 12.41 12.54 0.1M
2021-08-02 12.66 12.96 12.66 12.96 0.0M
2021-07-30 12.66 12.83 12.60 12.78 0.0M
2021-07-29 12.90 13.30 12.79 12.99 0.0M
2021-07-28 12.15 12.95 12.15 12.93 0.0M
2021-07-27 12.11 12.27 11.89 11.89 0.2M
2021-07-26 13.40 13.40 12.65 12.84 0.1M
2021-07-23 14.13 14.13 13.44 13.57 0.0M
2021-07-22 14.16 14.21 14.07 14.11 0.0M
2021-07-21 13.94 14.01 13.85 13.98 0.0M
2021-07-20 13.95 13.98 13.85 13.94 0.0M
2021-07-19 14.01 14.09 13.79 13.92 0.0M
2021-07-16 14.35 14.40 14.21 14.21 0.0M
2021-07-15 14.39 14.49 14.31 14.45 0.0M
2021-07-14 14.39 14.50 14.28 14.34 0.0M
2021-07-13 14.13 14.43 14.13 14.40 0.0M
2021-07-12 14.06 14.08 13.98 14.01 0.0M
2021-07-09 13.80 14.08 13.80 14.02 0.0M
2021-07-08 14.03 14.09 13.58 13.67 0.0M
2021-07-07 14.36 14.51 14.20 14.24 0.1M
2021-07-06 14.46 14.61 14.38 14.45 0.0M
2021-07-05 14.72 14.72 14.47 14.58 0.0M
2021-07-02 14.88 14.96 14.80 14.87 0.0M
2021-07-01 15.26 15.34 15.00 15.00 0.0M
2021-06-30 15.36 15.36 15.26 15.26 0.0M
2021-06-29 15.08 15.25 15.05 15.22 0.0M
2021-06-28 15.19 15.35 15.10 15.16 0.0M
2021-06-25 15.16 15.24 15.06 15.15 0.0M
2021-06-24 14.85 15.03 14.85 15.01 0.1M
2021-06-23 14.79 14.86 14.69 14.81 0.0M
2021-06-22 14.72 14.72 14.48 14.61 0.0M
2021-06-21 14.81 14.85 14.58 14.65 0.0M
2021-06-18 14.95 15.00 14.83 14.86 0.0M
2021-06-17 14.46 14.79 14.46 14.79 0.0M
2021-06-16 14.40 14.48 14.31 14.43 0.0M
2021-06-15 14.56 14.60 14.44 14.44 0.0M
2021-06-14 14.56 14.62 14.52 14.56 0.0M
2021-06-11 14.42 14.55 14.39 14.49 0.0M
2021-06-10 14.38 14.42 14.23 14.39 0.0M
2021-06-09 14.33 14.43 14.29 14.33 0.0M
2021-06-08 14.29 14.52 14.29 14.33 0.0M
2021-06-07 14.49 14.54 14.35 14.35 0.0M
2021-06-04 14.51 14.60 14.50 14.58 0.0M
2021-06-03 14.74 14.74 14.56 14.58 0.0M
2021-06-02 14.86 14.91 14.76 14.79 0.0M
2021-06-01 14.64 14.90 14.64 14.80 0.0M
2021-05-31 14.50 14.53 14.46 14.46 0.0M
2021-05-28 14.33 14.39 14.19 14.33 0.0M
2021-05-27 14.35 14.37 14.21 14.26 0.0M
2021-05-26 14.35 14.45 14.31 14.33 0.0M
2021-05-25 14.29 14.34 14.18 14.18 0.1M
2021-05-21 14.22 14.26 14.11 14.11 0.0M
2021-05-20 13.93 14.19 13.90 14.19 0.0M
2021-05-19 13.74 13.81 13.54 13.77 0.0M
2021-05-18 13.78 13.87 13.68 13.85 0.0M
2021-05-17 13.66 13.70 13.60 13.65 0.0M
2021-05-14 13.44 13.56 13.26 13.56 0.0M
2021-05-13 13.68 13.72 13.46 13.49 0.0M
2021-05-12 13.97 14.11 13.83 13.83 0.0M
2021-05-11 13.61 13.83 13.20 13.78 0.1M
2021-05-10 14.32 14.35 13.77 13.88 0.1M
2021-05-07 14.61 14.72 14.52 14.69 0.0M
2021-05-06 14.75 14.76 14.49 14.63 0.0M
2021-05-05 14.78 14.91 14.70 14.87 0.2M
2021-05-04 15.03 15.10 14.67 14.70 0.0M
2021-05-03 15.13 15.23 15.04 15.10 0.0M
2021-04-30 15.17 15.30 15.06 15.17 0.0M
2021-04-29 15.67 15.72 15.27 15.31 0.0M
2021-04-28 15.59 15.67 15.57 15.62 0.0M
2021-04-27 15.62 15.69 15.48 15.48 0.0M
2021-04-26 15.52 15.55 15.23 15.42 0.0M
2021-04-23 15.31 15.58 15.29 15.49 0.0M
2021-04-22 15.06 15.36 15.04 15.36 0.0M
2021-04-21 14.82 14.97 14.77 14.96 0.0M
2021-04-20 15.20 15.26 14.84 14.84 0.0M
2021-04-19 15.43 15.50 15.17 15.17 0.0M
2021-04-16 15.38 15.50 15.30 15.39 0.0M
2021-04-15 15.30 15.44 15.21 15.34 0.0M
2021-04-14 15.38 15.58 15.34 15.36 0.0M
2021-04-13 15.25 15.45 15.15 15.37 0.0M
2021-04-12 15.55 15.57 15.32 15.35 0.1M
2021-04-09 15.68 15.72 15.55 15.58 0.0M
2021-04-08 15.70 15.84 15.67 15.76 0.0M
2021-04-07 15.95 15.98 15.50 15.58 0.1M
2021-04-06 16.00 16.15 15.80 16.13 0.0M
2021-04-01 15.93 16.32 15.89 16.05 0.1M
2021-03-31 15.45 15.61 15.34 15.58 0.0M
2021-03-30 15.13 15.42 15.11 15.42 0.0M
2021-03-29 15.00 15.18 14.94 15.01 0.1M
2021-03-26 15.15 15.37 15.04 15.14 0.0M
2021-03-25 15.14 15.14 14.76 15.12 0.2M
2021-03-24 15.74 15.80 15.20 15.26 0.0M
2021-03-23 15.89 15.94 15.76 15.88 0.0M
2021-03-22 16.15 16.15 16.00 16.09 0.0M
2021-03-19 16.06 16.16 15.91 16.14 0.0M
2021-03-18 16.35 16.39 16.08 16.16 0.0M
2021-03-17 16.37 16.41 15.90 16.04 0.0M
2021-03-16 16.19 16.66 16.19 16.48 0.1M
2021-03-15 16.10 16.16 15.92 16.05 0.0M
2021-03-12 16.39 16.39 16.01 16.10 0.0M
2021-03-11 16.25 16.65 16.21 16.59 0.1M
2021-03-10 16.00 16.29 15.91 15.91 0.1M
2021-03-09 15.25 15.94 15.20 15.86 0.1M
2021-03-08 15.73 15.80 15.46 15.55 0.1M
2021-03-05 16.14 16.37 15.48 15.66 0.1M
2021-03-04 16.82 16.82 16.11 16.44 0.0M
2021-03-03 17.44 17.59 17.08 17.14 0.1M
2021-03-02 17.39 17.53 17.21 17.25 0.1M
2021-03-01 17.06 17.44 17.06 17.41 0.1M
2021-02-26 16.54 16.78 16.40 16.78 0.1M
2021-02-25 17.44 17.49 17.13 17.13 0.1M
2021-02-24 17.27 17.67 17.20 17.33 0.1M
2021-02-23 18.02 18.02 16.84 17.54 0.2M
2021-02-22 18.35 18.50 18.03 18.11 0.1M
2021-02-19 18.63 18.98 18.55 18.89 0.1M
2021-02-18 19.05 19.05 18.38 18.54 0.1M
2021-02-17 19.20 19.53 19.03 19.05 0.1M
2021-02-16 19.14 19.34 18.99 19.17 0.1M
2021-02-15 19.07 19.20 18.94 19.14 0.1M
2021-02-12 19.04 19.07 18.78 19.03 0.1M
2021-02-11 18.78 19.12 18.78 18.97 0.1M
2021-02-10 18.48 18.80 18.33 18.61 0.1M
2021-02-09 18.05 18.34 18.00 18.26 0.1M
2021-02-08 18.13 18.23 18.00 18.05 0.1M
2021-02-05 18.00 18.06 17.85 18.00 0.1M
2021-02-04 17.78 17.96 17.74 17.91 0.1M
2021-02-03 17.81 17.89 17.75 17.81 0.1M
2021-02-02 17.31 17.60 17.25 17.37 0.1M
2021-02-01 16.65 16.96 16.65 16.90 0.1M
2021-01-29 16.43 16.51 16.31 16.44 0.1M
2021-01-28 16.37 16.56 16.02 16.50 0.1M
2021-01-27 16.99 17.09 16.55 16.75 0.1M
2021-01-26 17.30 17.40 17.10 17.10 0.1M
2021-01-25 17.74 18.00 17.30 17.56 0.1M
2021-01-22 17.03 17.06 16.83 16.95 0.0M
2021-01-21 17.06 17.12 16.82 16.96 0.1M
2021-01-20 16.95 17.03 16.76 16.89 0.1M
2021-01-19 16.22 16.50 16.20 16.33 0.1M
2021-01-18 15.98 16.12 15.94 16.07 0.1M
2021-01-15 15.95 16.19 15.71 15.79 0.0M
2021-01-14 15.80 16.12 15.68 15.99 0.1M
2021-01-13 15.60 15.65 15.46 15.48 0.1M
2021-01-12 15.52 15.64 15.51 15.59 0.1M
2021-01-11 15.63 15.64 15.40 15.48 0.1M
2021-01-08 15.19 15.61 15.13 15.55 0.1M
2021-01-07 14.97 15.08 14.88 14.93 0.1M
2021-01-06 15.25 15.34 15.11 15.21 0.1M
2021-01-05 14.90 15.30 14.87 15.24 0.0M
2021-01-04 15.02 15.09 14.80 14.84 0.0M