Milan - Delayed Quote EUR

EMQQ Emerging Markets Internet & Ecommerce UCITS ETF - Accumulating (EMQQ.MI)

8.76 +0.18 (+2.05%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.76 8.81 8.76 8.76 8.76 23,279
Apr 25, 2024 8.61 8.65 8.55 8.59 8.59 21,340
Apr 24, 2024 8.72 8.73 8.63 8.63 8.63 50,384
Apr 23, 2024 8.52 8.54 8.49 8.55 8.55 6,105
Apr 22, 2024 8.24 8.36 8.24 8.34 8.34 13,276
Apr 19, 2024 8.09 8.14 8.09 8.15 8.15 2,633
Apr 18, 2024 8.20 8.24 8.19 8.22 8.22 15,972
Apr 17, 2024 8.20 8.21 8.16 8.16 8.16 10,247
Apr 16, 2024 8.22 8.22 8.16 8.21 8.21 27,336
Apr 15, 2024 8.40 8.40 8.34 8.33 8.33 4,410
Apr 12, 2024 8.49 8.49 8.39 8.40 8.40 21,994
Apr 11, 2024 8.48 8.49 8.47 8.49 8.49 7,246
Apr 10, 2024 8.49 8.53 8.44 8.42 8.42 42,575
Apr 9, 2024 8.33 8.39 8.33 8.38 8.38 13,818
Apr 8, 2024 8.34 8.38 8.34 8.38 8.38 3,794
Apr 5, 2024 8.32 8.33 8.29 8.32 8.32 5,960
Apr 4, 2024 8.35 8.41 8.35 8.38 8.38 5,810
Apr 3, 2024 8.36 8.38 8.35 8.37 8.37 5,115
Apr 2, 2024 8.42 8.47 8.39 8.42 8.42 12,670
Mar 28, 2024 8.35 8.36 8.32 8.35 8.35 17,307
Mar 27, 2024 8.24 8.26 8.23 8.24 8.24 8,048
Mar 26, 2024 8.27 8.28 8.23 8.25 8.25 8,753
Mar 25, 2024 8.25 8.27 8.19 8.19 8.19 13,796
Mar 22, 2024 8.24 8.27 8.20 8.26 8.26 11,123
Mar 21, 2024 8.29 8.34 8.29 8.32 8.32 6,894
Mar 20, 2024 8.20 8.35 8.20 8.25 8.25 7,563
Mar 19, 2024 8.19 8.19 8.15 8.19 8.19 5,547
Mar 18, 2024 8.18 8.23 8.18 8.23 8.23 17,842
Mar 15, 2024 8.17 8.22 8.17 8.18 8.18 5,960
Mar 14, 2024 8.28 8.29 8.20 8.20 8.20 4,318
Mar 13, 2024 8.26 8.35 8.23 8.31 8.31 49,218
Mar 12, 2024 8.29 8.29 8.20 8.26 8.26 18,424
Mar 11, 2024 8.00 8.10 8.00 8.10 8.10 25,388
Mar 8, 2024 7.94 7.96 7.89 7.89 7.89 3,389
Mar 7, 2024 7.93 7.98 7.92 7.93 7.93 18,860
Mar 6, 2024 8.03 8.09 8.01 8.03 8.03 36,205
Mar 5, 2024 7.95 7.98 7.88 7.90 7.90 11,948
Mar 4, 2024 8.19 8.21 8.04 8.04 8.04 40,439
Mar 1, 2024 8.18 8.20 8.14 8.20 8.20 20,991
Feb 29, 2024 8.06 8.08 7.99 8.03 8.03 43,018
Feb 28, 2024 8.10 8.11 8.02 8.04 8.04 38,933
Feb 27, 2024 8.16 8.22 8.15 8.21 8.21 34,857
Feb 26, 2024 8.13 8.17 8.09 8.15 8.15 31,609
Feb 23, 2024 8.23 8.26 8.16 8.19 8.19 67,753
Feb 22, 2024 8.19 8.24 8.18 8.18 8.18 13,215
Feb 21, 2024 8.18 8.20 8.11 8.12 8.12 24,990
Feb 20, 2024 8.14 8.14 8.01 8.03 8.03 15,462
Feb 19, 2024 8.13 8.16 8.10 8.15 8.15 6,574
Feb 16, 2024 8.24 8.28 8.20 8.22 8.22 50,923
Feb 15, 2024 8.11 8.12 8.08 8.11 8.11 24,219
Feb 14, 2024 8.04 8.08 8.04 8.06 8.06 12,787
Feb 13, 2024 8.08 8.13 7.95 7.95 7.95 27,048
Feb 12, 2024 7.94 8.12 7.89 8.08 8.08 75,646
Feb 9, 2024 7.86 7.90 7.86 7.90 7.90 14,103
Feb 8, 2024 7.89 7.93 7.88 7.89 7.89 17,577
Feb 7, 2024 8.00 8.04 7.92 7.96 7.96 346
Feb 6, 2024 7.97 8.04 7.97 8.01 8.01 14,676
Feb 5, 2024 7.84 7.84 7.78 7.82 7.82 7,408
Feb 2, 2024 7.72 7.80 7.72 7.74 7.74 37,953
Feb 1, 2024 7.75 7.79 7.68 7.70 7.70 58,929
Jan 31, 2024 7.61 7.71 7.60 7.68 7.68 19,138
Jan 30, 2024 7.75 7.82 7.69 7.71 7.71 66,383
Jan 29, 2024 7.97 8.00 7.85 7.85 7.85 25,007
Jan 26, 2024 7.81 7.93 7.81 7.93 7.93 3,651
Jan 25, 2024 7.96 7.99 7.89 7.95 7.95 44,596
Jan 24, 2024 7.89 8.03 7.86 8.01 8.01 73,378
Jan 23, 2024 7.63 7.87 7.61 7.79 7.79 17,303
Jan 22, 2024 7.55 7.59 7.49 7.56 7.56 31,318
Jan 19, 2024 7.61 7.61 7.55 7.60 7.60 7,404
Jan 18, 2024 7.60 7.69 7.60 7.67 7.67 14,502
Jan 17, 2024 7.63 7.63 7.53 7.62 7.62 53,376
Jan 16, 2024 7.80 7.85 7.77 7.82 7.82 18,331
Jan 15, 2024 7.95 7.96 7.88 7.90 7.90 3,696
Jan 12, 2024 7.95 8.00 7.95 7.99 7.99 15,581
Jan 11, 2024 7.98 8.00 7.91 7.91 7.91 12,946
Jan 10, 2024 7.86 7.89 7.83 7.85 7.85 5,380
Jan 9, 2024 7.81 7.85 7.78 7.85 7.85 12,777
Jan 8, 2024 7.85 7.88 7.77 7.87 7.87 24,047
Jan 5, 2024 7.91 7.95 7.90 7.93 7.93 4,243
Jan 4, 2024 7.97 7.99 7.95 7.99 7.99 13,218
Jan 3, 2024 7.89 7.98 7.88 7.98 7.98 9,670
Jan 2, 2024 7.93 8.00 7.89 7.93 7.93 43,708
Dec 29, 2023 7.97 8.00 7.97 8.00 8.00 6,198
Dec 28, 2023 8.00 8.00 7.95 8.00 8.00 23,762
Dec 27, 2023 7.84 7.86 7.80 7.82 7.82 7,281
Dec 22, 2023 7.76 7.84 7.67 7.84 7.84 44,261
Dec 21, 2023 8.09 8.10 8.00 8.02 8.02 21,667
Dec 20, 2023 8.11 8.11 8.04 8.06 8.06 5,953
Dec 19, 2023 8.09 8.13 8.06 8.12 8.12 7,072
Dec 18, 2023 8.12 8.12 8.09 8.06 8.06 3,658
Dec 15, 2023 8.08 8.21 8.08 8.20 8.20 32,266
Dec 14, 2023 8.01 8.10 8.01 8.08 8.08 23,237
Dec 13, 2023 8.09 8.09 8.02 8.00 8.00 11,201
Dec 12, 2023 8.15 8.15 8.05 8.07 8.07 7,701
Dec 11, 2023 7.97 8.09 7.96 8.09 8.09 9,062
Dec 8, 2023 8.06 8.09 8.04 8.05 8.05 25,773
Dec 7, 2023 8.07 8.09 8.04 8.07 8.07 27,039
Dec 6, 2023 8.11 8.12 8.10 8.10 8.10 4,579
Dec 5, 2023 7.96 8.03 7.93 8.03 8.03 19,162
Dec 4, 2023 8.09 8.12 8.04 8.07 8.07 28,179
Dec 1, 2023 8.11 8.16 8.08 8.14 8.14 27,351
Nov 30, 2023 8.09 8.14 8.07 8.11 8.11 6,768
Nov 29, 2023 7.95 8.10 7.95 8.05 8.05 22,214
Nov 28, 2023 7.94 8.14 7.94 8.11 8.11 6,971
Nov 27, 2023 7.99 8.05 7.99 8.00 8.00 2,848
Nov 24, 2023 7.98 8.07 7.98 8.05 8.05 6,079
Nov 23, 2023 8.09 8.15 8.09 8.12 8.12 2,232
Nov 22, 2023 7.98 8.06 7.98 8.06 8.06 3,173
Nov 21, 2023 7.99 7.99 7.92 7.94 7.94 12,927
Nov 20, 2023 7.95 8.05 7.91 8.03 8.03 16,472
Nov 17, 2023 7.86 7.94 7.80 7.90 7.90 9,719
Nov 16, 2023 7.99 7.99 7.80 7.89 7.89 7,856
Nov 15, 2023 8.05 8.16 8.04 8.16 8.16 11,901
Nov 14, 2023 7.85 7.92 7.81 7.90 7.90 26,951
Nov 13, 2023 7.84 7.95 7.84 7.95 7.95 20,385
Nov 10, 2023 7.74 7.82 7.74 7.81 7.81 3,822
Nov 9, 2023 7.85 7.93 7.85 7.91 7.91 8,035
Nov 8, 2023 7.95 7.96 7.91 7.93 7.93 25,460
Nov 7, 2023 7.90 7.96 7.90 7.96 7.96 27,155
Nov 6, 2023 7.93 8.05 7.93 7.96 7.96 18,343
Nov 3, 2023 7.78 7.92 7.76 7.93 7.93 15,976
Nov 2, 2023 7.62 7.70 7.62 7.67 7.67 9,878
Nov 1, 2023 7.60 7.61 7.55 7.61 7.61 4,630
Oct 31, 2023 7.56 7.56 7.50 7.52 7.52 11,083
Oct 30, 2023 7.74 7.78 7.73 7.68 7.68 7,321
Oct 27, 2023 7.72 7.74 7.58 7.63 7.63 4,345
Oct 26, 2023 7.54 7.66 7.54 7.65 7.65 26,233
Oct 25, 2023 7.59 7.66 7.57 7.63 7.63 4,757
Oct 24, 2023 7.47 7.81 7.47 7.80 7.80 14,403
Oct 23, 2023 7.52 7.52 7.40 7.50 7.50 29,005
Oct 20, 2023 7.58 7.58 7.48 7.52 7.52 3,166
Oct 19, 2023 7.71 7.71 7.64 7.66 7.66 5,944
Oct 18, 2023 7.83 7.83 7.78 7.80 7.80 18,661
Oct 17, 2023 7.92 7.92 7.83 7.90 7.90 4,238
Oct 16, 2023 7.90 8.00 7.88 8.00 8.00 51,315
Oct 13, 2023 7.98 8.00 7.90 7.98 7.98 3,508
Oct 12, 2023 8.15 8.15 8.08 8.06 8.06 2,957
Oct 11, 2023 8.10 8.21 8.09 8.15 8.15 4,792
Oct 10, 2023 7.96 8.13 7.94 8.11 8.11 28,901
Oct 9, 2023 7.85 7.92 7.85 7.90 7.90 8,047
Oct 6, 2023 7.78 7.95 7.74 7.95 7.95 20,291
Oct 5, 2023 7.74 7.77 7.67 7.68 7.68 9,859
Oct 4, 2023 7.71 7.79 7.71 7.75 7.75 9,907
Oct 3, 2023 7.88 7.93 7.83 7.85 7.85 12,243
Oct 2, 2023 7.93 7.95 7.90 7.95 7.95 33,391
Sep 29, 2023 7.97 7.99 7.92 7.95 7.95 13,270
Sep 28, 2023 7.81 7.81 7.78 7.82 7.82 11,008
Sep 27, 2023 7.82 7.90 7.82 7.89 7.89 7,278
Sep 26, 2023 7.88 7.88 7.84 7.85 7.85 24,952
Sep 25, 2023 7.80 7.95 7.79 7.94 7.94 24,673
Sep 22, 2023 7.85 8.02 7.85 7.94 7.94 38,507
Sep 21, 2023 7.82 7.82 7.75 7.76 7.76 45,408
Sep 20, 2023 7.98 8.00 7.96 7.96 7.96 11,258
Sep 19, 2023 8.09 8.10 8.02 8.01 8.01 4,235
Sep 18, 2023 8.16 8.16 8.08 8.10 8.10 17,402
Sep 15, 2023 8.26 8.26 8.16 8.15 8.15 13,329
Sep 14, 2023 8.13 8.20 8.13 8.22 8.22 2,067
Sep 13, 2023 8.10 8.13 8.07 8.13 8.13 65,610
Sep 12, 2023 8.15 8.20 8.12 8.16 8.16 18,605
Sep 11, 2023 8.17 8.20 8.11 8.13 8.13 46,692
Sep 8, 2023 8.11 8.11 8.04 8.07 8.07 20,037
Sep 7, 2023 8.22 8.22 8.10 8.10 8.10 12,903
Sep 6, 2023 8.26 8.38 8.26 8.34 8.34 21,196
Sep 5, 2023 8.32 8.35 8.30 8.32 8.32 8,760
Sep 4, 2023 8.40 8.46 8.39 8.38 8.38 3,504
Sep 1, 2023 8.21 8.43 8.21 8.42 8.42 28,810
Aug 31, 2023 8.06 8.20 8.06 8.15 8.15 16,196
Aug 30, 2023 8.06 8.13 8.06 8.12 8.12 56,951
Aug 29, 2023 8.06 8.26 8.02 8.24 8.24 18,790
Aug 28, 2023 7.90 7.99 7.90 8.02 8.02 51,861
Aug 25, 2023 7.86 7.87 7.80 7.82 7.82 8,258
Aug 24, 2023 8.01 8.06 7.89 7.87 7.87 3,298
Aug 23, 2023 7.84 7.90 7.81 7.92 7.92 5,588
Aug 22, 2023 7.73 7.85 7.73 7.77 7.77 64,749
Aug 21, 2023 7.65 7.70 7.65 7.68 7.68 36,814
Aug 18, 2023 7.74 7.80 7.63 7.70 7.70 11,164
Aug 17, 2023 7.99 8.01 7.88 7.89 7.89 8,590
Aug 16, 2023 7.98 8.00 7.84 7.89 7.89 47,268
Aug 14, 2023 8.13 8.20 8.09 8.12 8.12 1,844
Aug 11, 2023 8.28 8.28 8.14 8.14 8.14 34,045
Aug 10, 2023 8.32 8.52 8.32 8.47 8.47 23,801
Aug 9, 2023 8.33 8.36 8.25 8.25 8.25 14,256
Aug 8, 2023 8.32 8.32 8.17 8.24 8.24 10,988
Aug 7, 2023 8.52 8.52 8.33 8.33 8.33 74,241
Aug 4, 2023 8.57 8.57 8.42 8.46 8.46 29,964
Aug 3, 2023 8.35 8.54 8.31 8.53 8.53 51,632
Aug 2, 2023 8.45 8.45 8.29 8.29 8.29 8,673
Aug 1, 2023 8.66 8.67 8.59 8.59 8.59 23,441
Jul 31, 2023 8.58 8.67 8.58 8.66 8.66 19,803
Jul 28, 2023 8.39 8.53 8.39 8.54 8.54 48,219
Jul 27, 2023 8.24 8.30 8.22 8.31 8.31 14,096
Jul 26, 2023 8.15 8.24 8.10 8.21 8.21 5,103
Jul 25, 2023 8.20 8.28 8.16 8.17 8.17 24,039
Jul 24, 2023 7.84 8.10 7.80 8.11 8.11 48,658
Jul 21, 2023 7.89 7.93 7.88 7.89 7.89 5,119
Jul 20, 2023 7.83 7.88 7.83 7.85 7.85 5,425
Jul 19, 2023 7.89 7.97 7.84 7.94 7.94 24,710
Jul 18, 2023 7.85 7.88 7.84 7.84 7.84 5,480
Jul 17, 2023 7.98 7.98 7.86 7.90 7.90 42,961
Jul 14, 2023 8.05 8.05 7.96 7.99 7.99 16,023
Jul 13, 2023 8.04 8.08 8.02 8.08 8.08 97,863
Jul 12, 2023 7.80 7.97 7.80 7.96 7.96 13,523
Jul 11, 2023 7.68 7.74 7.68 7.73 7.73 8,171
Jul 10, 2023 7.58 7.68 7.58 7.70 7.70 5,337
Jul 7, 2023 7.59 7.68 7.56 7.67 7.67 17,680
Jul 6, 2023 7.72 7.72 7.59 7.55 7.55 17,682
Jul 5, 2023 7.80 7.80 7.70 7.76 7.76 27,412
Jul 4, 2023 7.83 7.87 7.83 7.86 7.86 4,873
Jul 3, 2023 7.86 7.87 7.80 7.81 7.81 20,015
Jun 30, 2023 7.66 7.69 7.62 7.66 7.66 7,761
Jun 29, 2023 7.66 7.69 7.64 7.64 7.64 29,176
Jun 28, 2023 7.69 7.73 7.68 7.69 7.69 2,579
Jun 27, 2023 7.71 7.73 7.64 7.72 7.72 48,492
Jun 26, 2023 7.63 7.69 7.60 7.61 7.61 23,566
Jun 23, 2023 7.69 7.71 7.60 7.59 7.59 6,706
Jun 22, 2023 7.71 7.76 7.66 7.76 7.76 15,250
Jun 21, 2023 7.81 7.86 7.73 7.76 7.76 9,362
Jun 20, 2023 8.03 8.03 7.88 7.86 7.86 2,192
Jun 19, 2023 8.11 8.14 8.06 8.11 8.11 4,443
Jun 16, 2023 8.18 8.25 8.10 8.15 8.15 20,485
Jun 15, 2023 8.12 8.22 8.12 8.16 8.16 11,535
Jun 14, 2023 8.11 8.11 8.01 8.10 8.10 8,281
Jun 13, 2023 8.09 8.13 8.02 8.06 8.06 11,306
Jun 12, 2023 7.91 8.01 7.91 7.98 7.98 5,778
Jun 9, 2023 7.92 7.97 7.90 7.93 7.93 17,904
Jun 8, 2023 7.87 7.91 7.78 7.91 7.91 8,331
Jun 7, 2023 7.91 7.96 7.89 7.92 7.92 6,655
Jun 6, 2023 7.76 7.86 7.69 7.88 7.88 13,696
Jun 5, 2023 7.80 7.80 7.69 7.71 7.71 23,510
Jun 2, 2023 7.68 7.83 7.68 7.79 7.79 43,408
Jun 1, 2023 7.43 7.48 7.39 7.30 7.30 6,975
May 31, 2023 7.40 7.41 7.30 7.30 7.30 25,391
May 30, 2023 7.57 7.61 7.44 7.42 7.42 9,385
May 29, 2023 7.60 7.60 7.49 7.53 7.53 2,678
May 26, 2023 7.43 7.66 7.43 7.64 7.64 37,909
May 25, 2023 7.54 7.55 7.50 7.49 7.49 11,172
May 24, 2023 7.66 7.66 7.51 7.53 7.53 26,904
May 23, 2023 7.76 7.76 7.72 7.74 7.74 15,664
May 22, 2023 7.83 7.90 7.78 7.85 7.85 8,709
May 19, 2023 7.72 7.76 7.72 7.71 7.71 41,998
May 18, 2023 7.90 7.96 7.79 7.80 7.80 28,368
May 17, 2023 7.85 7.92 7.77 7.93 7.93 23,284
May 16, 2023 7.93 7.95 7.83 7.87 7.87 76,548
May 15, 2023 7.82 7.89 7.82 7.95 7.95 3,225
May 12, 2023 7.77 7.77 7.68 7.69 7.69 8,081
May 11, 2023 7.62 7.73 7.62 7.72 7.72 6,557
May 10, 2023 7.60 7.64 7.56 7.64 7.64 5,711
May 9, 2023 7.64 7.64 7.53 7.58 7.58 22,155
May 8, 2023 7.63 7.70 7.63 7.67 7.67 17,608
May 5, 2023 7.60 7.68 7.60 7.66 7.66 14,302
May 4, 2023 7.50 7.62 7.50 7.58 7.58 43,110
May 3, 2023 7.54 7.54 7.45 7.47 7.47 4,016
May 2, 2023 7.74 7.75 7.50 7.51 7.51 13,436
Apr 28, 2023 7.61 7.67 7.58 7.66 7.66 14,708
Apr 27, 2023 7.53 7.55 7.48 7.55 7.55 2,630
Apr 26, 2023 7.51 7.56 7.47 7.50 7.50 5,368

Related Tickers