Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

EMQQ Emerging Markets Internet UCITS ETF - Accumulating (EMQQ.DE)

9.66
-0.00
(-0.01%)
At close: April 30 at 5:36:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.759.769.569.669.668,361
Apr 28, 20259.589.659.559.559.5510,535
Apr 25, 20259.549.559.399.509.5011,973
Apr 24, 20259.389.499.319.479.472,266
Apr 23, 20259.409.599.409.509.5030,132
Apr 22, 20259.039.169.039.159.154,695
Apr 17, 20259.159.169.099.119.116,865
Apr 16, 20259.059.108.999.109.107,767
Apr 15, 20259.129.249.129.219.2112,632
Apr 14, 20259.099.279.039.179.1739,997
Apr 11, 20258.978.978.758.768.7618,632
Apr 10, 20259.409.408.938.938.9317,235
Apr 9, 20258.858.948.588.618.6121,843
Apr 8, 20259.049.198.969.049.0421,641
Apr 7, 20258.629.118.498.948.9426,831
Apr 4, 20259.649.798.979.199.19134,042
Apr 3, 20259.979.979.719.819.819,885
Apr 2, 202510.2710.3010.1410.1610.162,228
Apr 1, 202510.2710.2910.1610.2510.258,428
Mar 31, 202510.1510.2110.0610.1410.1410,226
Mar 28, 202510.4910.5010.2410.2410.243,902
Mar 27, 202510.5010.5910.4510.5910.595,009
Mar 26, 202510.5510.5510.4010.4010.4019,453
Mar 25, 202510.5110.5510.4210.4910.4973,360
Mar 24, 202510.6810.6810.5610.6210.623,483
Mar 21, 202510.5010.5510.4110.5010.5020,663
Mar 20, 202510.6310.6310.3910.4910.4926,525
Mar 19, 202510.7010.7510.6510.7210.727,364
Mar 18, 202510.7910.8110.6110.6510.6512,438
Mar 17, 202510.5010.7010.4310.6610.6630,299
Mar 14, 202510.4310.4610.3810.4210.423,393
Mar 13, 202510.2010.2610.1210.2510.251,373
Mar 12, 202510.2110.3010.1710.2010.201,706
Mar 11, 202510.2310.3010.1110.2010.209,048
Mar 10, 202510.4410.4410.1210.2310.237,128
Mar 7, 202510.6310.6610.4410.4410.4413,369
Mar 6, 202510.7610.8510.6110.6810.6812,787
Mar 5, 202510.4510.4910.3610.4310.4318,264
Mar 4, 202510.3910.3910.1510.1810.1821,706
Mar 3, 202510.5310.5310.3910.4710.479,735
Feb 28, 202510.5210.5310.4510.4910.498,233
Feb 27, 202510.8410.8410.7510.8310.833,016
Feb 26, 202510.8410.8910.8210.8510.8513,209
Feb 25, 202510.6810.6810.4210.5210.526,798
Feb 24, 202510.9710.9710.5610.6210.6223,344
Feb 21, 202511.0711.1711.0711.1711.1722,205
Feb 20, 202510.8611.1410.7810.9510.9532,167
Feb 19, 202511.0811.0810.8710.9310.9320,192
Feb 18, 202510.9911.0810.9210.9710.9712,093
Feb 17, 202510.9110.9610.8910.9610.9620,542
Feb 14, 202510.8310.9410.7510.7710.7710,592
Feb 13, 202510.5910.6410.5010.6410.6417,848
Feb 12, 202510.5210.5710.4710.5410.5412,371
Feb 11, 202510.4710.5610.4010.5410.5423,883
Feb 10, 202510.5310.6010.5210.5710.5710,012
Feb 7, 202510.3810.4610.3410.3710.3734,129
Feb 6, 202510.2510.3510.2510.3010.304,551
Feb 5, 202510.2710.2710.1510.2110.215,169
Feb 4, 202510.2010.3710.2010.3710.378,813
Feb 3, 202510.1810.1910.0210.1910.1910,992
Jan 31, 202510.3410.3710.1610.2110.2197,764
Jan 30, 20259.9910.239.9810.2310.2310,528
Jan 29, 202510.0410.089.9910.0310.0323,927
Jan 28, 20259.759.819.749.749.7413,076
Jan 27, 20259.649.699.589.689.6821,907
Jan 24, 20259.679.699.619.689.685,827
Jan 23, 20259.639.639.599.619.614,895
Jan 22, 20259.609.639.549.619.617,077
Jan 21, 20259.809.809.619.649.6430,099
Jan 20, 20259.859.909.829.889.8810,255
Jan 17, 20259.669.809.619.789.7872,219
Jan 16, 20259.629.649.559.589.5819,618
Jan 15, 20259.469.589.459.579.577,036
Jan 14, 20259.439.489.419.419.4122,080
Jan 13, 20259.319.329.259.289.2859,338
Jan 10, 20259.489.489.339.359.3514,755
Jan 9, 20259.609.609.509.549.5415,883
Jan 8, 20259.579.619.519.569.5618,766
Jan 7, 20259.569.609.529.599.597,969
Jan 6, 20259.719.859.689.699.6922,196
Jan 3, 20259.769.829.749.819.816,748
Jan 2, 20259.639.779.589.769.7620,728
Dec 30, 20249.629.629.569.619.615,520
Dec 27, 20249.659.719.599.669.665,541
Dec 23, 20249.749.799.749.769.767,026
Dec 20, 20249.869.869.669.819.8114,952
Dec 19, 20249.939.939.839.879.8724,452
Dec 18, 202410.0610.0710.0010.0010.0075,035
Dec 17, 202410.0010.069.9710.0610.0612,929
Dec 16, 202410.1110.1510.0110.0310.0334,804
Dec 13, 202410.2510.2710.1310.1310.137,029
Dec 12, 202410.4010.4010.2110.2810.286,204
Dec 11, 202410.2610.3010.2110.3010.3010,608
Dec 10, 202410.2110.3110.1910.2910.2945,088
Dec 9, 202410.2910.5510.2910.5410.5488,324
Dec 6, 202410.1410.1810.1310.1510.1517,630
Dec 5, 202410.0710.1310.0410.0610.0626,515
Dec 4, 202410.0510.1010.0110.0310.0320,709
Dec 3, 202410.1710.1710.0310.0910.0915,322
Dec 2, 202410.0510.1510.0510.0810.0815,020
Nov 29, 202410.0610.159.9810.0510.0522,678
Nov 28, 202410.1810.1810.0610.0910.0914,812
Nov 27, 202410.2310.3110.1510.1710.1718,169
Nov 26, 202410.0810.1810.0810.1310.1317,004
Nov 25, 202410.0010.0710.0010.0510.0524,110
Nov 22, 20249.9610.089.9510.0210.0214,967
Nov 21, 202410.0410.059.9510.0210.027,046
Nov 20, 202410.0210.1110.0110.0610.0625,229
Nov 19, 202410.0010.019.839.949.9417,925
Nov 18, 20249.989.989.899.959.957,691
Nov 15, 20249.9510.019.859.899.8921,394
Nov 14, 202410.0210.069.929.949.945,233
Nov 13, 202410.0610.1110.0310.0410.0412,775
Nov 12, 202410.0710.209.9810.1110.1162,802
Nov 11, 202410.0410.1410.0410.1310.1353,024
Nov 8, 202410.1910.199.909.979.9754,497
Nov 7, 202410.3210.3710.2410.2810.2855,359
Nov 6, 202410.2810.2810.1210.1910.1958,483
Nov 5, 202410.2110.2310.1310.1510.1516,026
Nov 4, 202410.0910.1110.0110.1010.1019,962
Nov 1, 202410.1010.1210.0510.1010.105,366
Oct 31, 202410.0510.079.9710.0010.0011,952
Oct 30, 202410.2110.2110.0910.0910.0926,332
Oct 29, 202410.2810.4110.2610.2710.277,506
Oct 28, 202410.1610.2710.1310.2710.276,315
Oct 25, 202410.1010.2610.0910.1410.1468,786
Oct 24, 202410.1410.1410.0110.0310.035,921
Oct 23, 202410.2610.2610.1410.1410.1437,029
Oct 22, 202410.0210.1510.0210.0910.0912,826
Oct 21, 202410.0210.049.9910.0110.0128,561
Oct 18, 202410.1810.2110.1010.1110.1158,944
Oct 17, 202410.0310.039.899.919.918,673
Oct 16, 20249.9610.089.9510.0410.0416,526
Oct 15, 202410.0410.139.949.969.9618,075
Oct 14, 202410.3210.3710.2610.3510.3521,392
Oct 11, 202410.1910.4110.1310.3910.398,955
Oct 10, 202410.3010.3410.2310.2910.2929,433
Oct 9, 202410.1210.3010.1110.3010.3012,492
Oct 8, 202410.1810.3210.0010.2710.2729,654
Oct 7, 202410.7310.7610.5610.5910.5956,201
Oct 4, 202410.6410.6810.5610.6510.6591,146
Oct 3, 202410.5310.5410.2710.3910.3961,843
Oct 2, 202410.6110.7310.3710.4610.4661,191
Oct 1, 202410.0010.109.9210.1010.1017,105
Sep 30, 202410.2210.279.999.999.9923,346
Sep 27, 20249.8510.059.859.989.9860,653
Sep 26, 20249.739.959.719.839.8341,531
Sep 25, 20249.309.469.279.459.4522,335
Sep 24, 20249.399.489.319.469.467,765
Sep 23, 20249.069.199.009.159.1537,398
Sep 20, 20249.079.098.989.049.043,335
Sep 19, 20249.089.109.039.079.0714,527
Sep 18, 20248.938.958.908.918.9111,514
Sep 17, 20248.918.958.908.928.928,436
Sep 16, 20248.868.888.848.878.877,840
Sep 13, 20248.888.898.848.888.8813,978
Sep 12, 20248.868.888.858.878.8713,752
Sep 11, 20248.728.748.658.718.714,239
Sep 10, 20248.718.718.668.678.674,824
Sep 9, 20248.608.678.608.668.6622,263
Sep 6, 20248.728.728.588.588.5862,019
Sep 5, 20248.728.748.708.708.704,809
Sep 4, 20248.748.778.718.748.7438,769
Sep 3, 20248.848.858.798.828.822,189
Sep 2, 20248.798.858.798.848.847,497
Aug 30, 20248.828.868.788.818.8125,664
Aug 29, 20248.688.778.688.778.7710,360
Aug 28, 20248.688.738.608.608.6031,104
Aug 27, 20248.748.778.718.728.7211,690
Aug 26, 20248.888.948.708.708.7023,926
Aug 23, 20248.948.968.888.888.8811,849
Aug 22, 20248.948.978.908.908.905,802
Aug 21, 20248.888.938.858.938.9351,336
Aug 20, 20249.019.028.908.918.917,862
Aug 19, 20249.009.088.979.089.0832,683
Aug 16, 20248.989.018.919.009.0013,477
Aug 15, 20248.728.938.698.888.884,804
Aug 14, 20248.738.768.698.718.71107,874
Aug 13, 20248.758.778.688.778.7711,527
Aug 12, 20248.698.728.688.728.7213,244
Aug 9, 20248.658.678.618.678.6711,996
Aug 8, 20248.518.668.458.668.669,443
Aug 7, 20248.478.558.478.558.5515,510
Aug 6, 20248.348.388.268.388.389,143
Aug 5, 20248.188.297.918.298.2959,902
Aug 2, 20248.558.558.358.378.3723,888
Aug 1, 20248.718.738.618.618.6111,320
Jul 31, 20248.748.748.688.718.7131,554
Jul 30, 20248.618.638.598.598.5912,759
Jul 29, 20248.698.698.658.658.652,419
Jul 26, 20248.548.618.548.618.6130,359
Jul 25, 20248.588.618.548.608.6011,225
Jul 24, 20248.678.738.678.708.708,885
Jul 23, 20248.708.778.698.768.7617,468
Jul 22, 20248.828.878.798.798.7919,614
Jul 19, 20248.808.808.728.738.731,534
Jul 18, 20248.838.888.788.788.7821,414
Jul 17, 20248.968.988.838.838.8312,032
Jul 16, 20249.009.008.948.998.998,928
Jul 15, 20249.119.149.029.069.0643,737
Jul 12, 20249.179.259.179.199.1911,333
Jul 11, 20249.079.119.069.109.1025,372
Jul 10, 20249.009.068.989.039.038,848
Jul 9, 20248.949.018.898.998.9910,625
Jul 8, 20248.878.938.878.918.9120,454
Jul 5, 20248.908.918.858.898.8966,278
Jul 4, 20248.908.928.888.888.8820,161
Jul 3, 20248.858.938.858.918.9110,822
Jul 2, 20248.788.798.758.788.78100,994
Jul 1, 20248.868.888.788.798.797,963
Jun 28, 20248.968.998.898.918.9118,302
Jun 27, 20248.999.008.938.948.948,674
Jun 26, 20249.059.069.009.049.048,561
Jun 25, 20248.918.958.898.958.9540,535
Jun 24, 20248.929.028.928.988.98104,603
Jun 21, 20248.999.018.978.978.9711,366
Jun 20, 20249.069.099.009.009.0020,075
Jun 19, 20249.119.119.089.099.0910,075
Jun 18, 20248.999.028.979.019.0118,980
Jun 17, 20249.099.099.029.029.025,878
Jun 14, 20249.099.099.029.049.0413,099
Jun 13, 20249.049.119.049.069.0612,222
Jun 12, 20249.009.048.999.019.0169,554
Jun 11, 20249.079.079.039.049.046,666
Jun 10, 20249.009.068.979.059.0519,830
Jun 7, 20248.978.998.948.988.984,803
Jun 6, 20248.959.038.959.039.037,228
Jun 5, 20248.958.978.918.978.976,879
Jun 4, 20248.908.938.838.838.832,510
Jun 3, 20249.059.118.968.968.967,080
May 31, 20248.928.928.868.868.8620,121
May 30, 20248.979.058.939.059.0511,074
May 29, 20249.019.038.969.029.0216,150
May 28, 20249.229.229.099.129.1217,689
May 27, 20249.229.269.219.269.261,602
May 24, 20249.159.239.159.219.2117,018
May 23, 20249.309.379.279.319.3183,667
May 22, 20249.409.489.359.359.3510,203
May 21, 20249.409.469.409.429.42138,213
May 20, 20249.579.629.529.559.554,182
May 17, 20249.539.669.529.639.6338,657
May 16, 20249.399.559.379.509.5063,407
May 15, 20249.309.409.279.339.3376,226
May 14, 20249.319.359.269.319.3116,505
May 13, 20249.259.349.239.339.337,483
May 10, 20249.149.229.149.179.1717,396
May 9, 20249.169.209.149.169.16957
May 8, 20249.089.139.029.099.099,315
May 7, 20249.169.169.099.159.1516,524
May 6, 20249.289.309.239.269.2614,104
May 3, 20249.159.259.139.249.2431,921
May 2, 20248.959.068.949.059.0514,903
Apr 30, 20248.788.798.738.748.748,585

Related Tickers