Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,017.47 +1,228.15 (+1.96%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
EMQQ Emerging Markets Internet & Ecommerce UCITS ETF - Accumulating (EMQQ.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 04:47PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 150 |
| 02 May 2024 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 130 |
| 30 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 29 Apr 2024 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | 107 |
| 26 Apr 2024 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 130 |
| 25 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 24 Apr 2024 | 8.50 | 8.52 | 8.48 | 8.48 | 8.48 | 979 |
| 23 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1 |
| 22 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 150 |
| 19 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 18 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 17 Apr 2024 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 10,000 |
| 16 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 15 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1 |
| 12 Apr 2024 | 8.27 | 8.27 | 8.15 | 8.15 | 8.15 | 4,390 |
| 11 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 10 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 09 Apr 2024 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | 3,000 |
| 08 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 150 |
| 05 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 04 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 03 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 36 |
| 02 Apr 2024 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | 530 |
| 28 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 27 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 354 |
| 26 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 152 |
| 25 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 92 |
| 22 Mar 2024 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | 167 |
| 21 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 447 |
| 20 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 254 |
| 19 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 18 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 15 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1,286 |
| 14 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 939 |
| 13 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 12 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 11 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 700 |
| 08 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 07 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 06 Mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 05 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 150 |
| 04 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 01 Mar 2024 | 7.84 | 7.87 | 7.84 | 7.87 | 7.87 | 257 |
| 29 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 28 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 27 Feb 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 49 |
| 26 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 127 |
| 23 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 190 |
| 22 Feb 2024 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 574 |
| 21 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,059 |
| 20 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 19 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Feb 2024 | 7.84 | 7.84 | 7.79 | 7.81 | 7.81 | 715 |
| 15 Feb 2024 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | 2 |
| 14 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 150 |
| 13 Feb 2024 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 393 |
| 12 Feb 2024 | 7.47 | 7.66 | 7.47 | 7.66 | 7.66 | 1,950 |
| 09 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 08 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 07 Feb 2024 | 7.41 | 7.48 | 7.41 | 7.48 | 7.48 | 337 |
| 06 Feb 2024 | 7.48 | 7.48 | 7.47 | 7.47 | 7.47 | 300 |
| 05 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 02 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
| 01 Feb 2024 | 7.26 | 7.26 | 7.16 | 7.18 | 7.18 | 1,093 |
| 31 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 30 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 506 |
| 29 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 11,349 |
| 26 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 25 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 24 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 6 |
| 23 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 249 |
| 22 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 19 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 18 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 17 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 16 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 140 |
| 15 Jan 2024 | 7.41 | 7.41 | 7.39 | 7.39 | 7.39 | 597 |
| 12 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 220 |
| 11 Jan 2024 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 905 |
| 10 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 60 |
| 09 Jan 2024 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 336 |
| 08 Jan 2024 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | 620 |
| 05 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2 |
| 04 Jan 2024 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | 2,157 |
| 03 Jan 2024 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 1,024 |
| 29 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 28 Dec 2023 | 7.40 | 7.43 | 7.39 | 7.43 | 7.43 | 2,574 |
| 27 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 22 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 21 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 312 |
| 20 Dec 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 19 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 18 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 15 Dec 2023 | 7.79 | 7.79 | 7.78 | 7.78 | 7.78 | 673 |
| 14 Dec 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 13 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 12 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 11 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1 |
| 08 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 07 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.