EMQQ The Emerging Markets Internet & Ecommerce ETF (0R4B) - Historical data, historical prices

34.24000 EUR

0.345

1.00%

Last update Dec 17, 9:20 AM CET

Market closed

Day range

34.24000

34.24000

34.78000

Previous close

34.58500

Open

34.78000

Access this ETF data via API

EMQQ The Emerging Markets Internet & Ecommerc...

34.24

0.35

1.00%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	34.78	34.78	34.24	34.24	-1.55%	0
Dec 16, 2025	35.15	35.15	34.59	34.59	-1.59%	0
Dec 15, 2025	35.62	35.63	35.62	35.63	0.03%	0
Dec 12, 2025	35.77	35.77	35.77	35.77	0	0
Dec 11, 2025	35.84	35.84	35.81	35.81	-0.07%	0
Dec 10, 2025	35.93	35.93	35.36	35.36	-1.59%	0
Dec 09, 2025	36.08	36.10	36.08	36.10	0.04%	0
Dec 08, 2025	36.27	36.28	36.27	36.28	0.03%	0
Dec 05, 2025	36.37	36.37	36.37	36.37	-0.01%	0
Dec 04, 2025	36.26	36.26	36.25	36.25	-0.04%	0
Dec 03, 2025	36.04	36.06	36.04	36.06	0.06%	0
Dec 02, 2025	36.29	36.29	36.28	36.28	-0.01%	0
Dec 01, 2025	36.16	36.16	36.16	36.16	0	0
Nov 28, 2025	35.81	36.21	35.81	36.21	1.10%	0
Nov 27, 2025	35.79	35.83	35.79	35.83	0.11%	0
Nov 26, 2025	35.55	36.31	35.55	36.31	2.15%	0
Nov 25, 2025	35.63	35.85	35.63	35.85	0.62%	0
Nov 24, 2025	34.96	35.99	34.96	35.99	2.95%	0
Nov 21, 2025	34.63	35.01	34.63	35.01	1.11%	0
Nov 20, 2025	35.67	35.71	35.67	35.71	0.11%	0
Nov 19, 2025	35.70	35.95	35.70	35.95	0.71%	0
Nov 18, 2025	35.94	36.08	35.94	36.08	0.42%	0
Nov 17, 2025	36.07	36.51	36.07	36.51	1.21%	0

Access /time_series data via our API — starting from the Basic plan.