Kraneshares Icav CSI China Internet Ucits ETF Eur

(KWBE)
Sector: n/a
€13.66
€-0.17 -1.24
Last updated: 13:09:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €13.84 €13.86 €13.80 €14.04 3,597
21/11/2024 €14.21 €14.21 €14.01 €14.04 10,238
20/11/2024 €14.19 €14.30 €14.18 €14.26 18,630
19/11/2024 €14.08 €14.09 €13.93 €13.95 58,841
18/11/2024 €13.94 €14.02 €13.92 €14.00 77,296
15/11/2024 €13.81 €13.99 €13.79 €13.73 71,466
14/11/2024 €13.83 €13.92 €13.71 €13.73 46,019
13/11/2024 €14.19 €14.25 €13.95 €13.97 11,449
12/11/2024 €14.21 €14.21 €13.94 €14.01 31,943
11/11/2024 €14.75 €14.75 €14.52 €14.52 30,408
08/11/2024 €14.83 €14.83 €14.45 €14.47 55,338
07/11/2024 €15.10 €15.29 €15.10 €15.23 14,600
06/11/2024 €14.66 €14.72 €14.38 €14.64 52,129
05/11/2024 €14.94 €14.94 €14.72 €14.75 4,356
04/11/2024 €14.41 €14.55 €14.40 €14.51 32,649
01/11/2024 €14.44 €14.44 €14.37 €14.43 9,579
31/10/2024 €14.32 €14.33 €14.22 €14.33 26,090
30/10/2024 €14.45 €14.50 €14.36 €14.48 10,659
29/10/2024 €14.76 €15.16 €14.76 €14.78 31,976
28/10/2024 €14.62 €14.87 €14.57 €14.82 24,135
25/10/2024 €14.36 €14.49 €14.36 €14.42 11,105
24/10/2024 €14.36 €14.36 €14.16 €14.48 8,755
23/10/2024 €14.77 €14.82 €14.48 €14.48 34,145
22/10/2024 €14.42 €14.76 €14.38 €14.59 50,903
21/10/2024 €14.26 €14.34 €14.18 €14.27 20,984
18/10/2024 €14.57 €14.74 €14.45 €14.45 90,299
17/10/2024 €14.17 €14.17 €13.84 €13.91 35,388
16/10/2024 €14.35 €14.50 €14.25 €14.50 51,260
15/10/2024 €14.46 €14.47 €14.21 €14.26 69,933
14/10/2024 €15.24 €15.41 €15.03 €15.22 65,638
11/10/2024 €14.86 €15.49 €14.85 €15.47 36,032
10/10/2024 €15.34 €15.41 €15.06 €15.29 62,779
09/10/2024 €15.11 €15.35 €14.90 €15.27 32,996
08/10/2024 €15.40 €15.59 €14.71 €15.49 87,945
07/10/2024 €17.20 €17.26 €16.58 €16.65 49,993
04/10/2024 €17.02 €17.02 €16.64 €16.67 27,224
03/10/2024 €16.22 €16.46 €15.95 €16.36 43,735
02/10/2024 €15.23 €17.12 €15.23 €16.43 102,636
01/10/2024 €14.77 €15.19 €14.77 €15.19 73,603
30/09/2024 €15.58 €15.58 €15.09 €15.09 18,573
27/09/2024 €14.22 €14.69 €14.22 €14.64 21,577
26/09/2024 €13.33 €14.07 €13.33 €13.89 39,505
25/09/2024 €12.53 €12.73 €12.44 €12.71 52,445
24/09/2024 €12.40 €12.80 €12.32 €12.73 9,910
23/09/2024 €11.67 €11.84 €11.63 €11.84 2,443
20/09/2024 €11.69 €11.76 €11.58 €11.61 990
19/09/2024 €11.62 €11.62 €11.48 €11.56 11,135
18/09/2024 €11.22 €11.25 €11.19 €11.19 6,679
17/09/2024 €11.22 €11.29 €11.19 €11.28 10,109
16/09/2024 €11.10 €11.15 €11.06 €11.08 10,649
13/09/2024 €11.16 €11.16 €11.02 €11.18 6,420
12/09/2024 €11.21 €11.21 €11.18 €11.19 3,896
11/09/2024 €11.06 €11.19 €11.06 €11.06 3,664
10/09/2024 €11.13 €11.16 €11.06 €11.06 21,253
09/09/2024 €11.01 €11.07 €10.96 €11.07 5,815
06/09/2024 €11.00 €11.10 €10.99 €11.04 8,559
05/09/2024 €11.13 €11.13 €11.12 €11.12 4,497
04/09/2024 €11.23 €11.23 €11.15 €11.15 380
03/09/2024 €11.15 €11.15 €11.14 €11.15 55
02/09/2024 €11.11 €11.15 €11.09 €11.14 742
30/08/2024 €11.30 €11.34 €11.19 €11.19 797
29/08/2024 €10.92 €11.07 €10.92 €11.07 424
28/08/2024 €10.97 €11.05 €10.79 €10.81 1,794
27/08/2024 €11.18 €11.20 €11.06 €11.06 702
26/08/2024 €11.52 €11.52 €11.36 €11.36 177
23/08/2024 €11.52 €11.52 €11.36 €11.36 177
22/08/2024 €11.52 €11.52 €11.36 €11.36 177
21/08/2024 €11.36 €11.57 €11.36 €11.57 1,187
20/08/2024 €11.74 €11.74 €11.48 €11.48 55
19/08/2024 €11.85 €11.96 €11.85 €11.96 484
16/08/2024 €11.73 €11.83 €11.73 €11.83 2,392
15/08/2024 €11.43 €11.56 €11.43 €11.56 359
14/08/2024 €11.62 €11.65 €11.45 €11.45 1,844
13/08/2024 €11.79 €11.79 €11.65 €11.67 1,245
12/08/2024 €11.58 €11.77 €11.64 €11.77 1,500
09/08/2024 €11.58 €12.17 €11.57 €11.64 0
08/08/2024 €11.58 €11.72 €11.58 €11.72 292
07/08/2024 €11.61 €11.61 €11.55 €11.55 9
06/08/2024 €11.38 €11.52 €11.37 €11.52 283
05/08/2024 €11.11 €11.32 €10.95 €11.32 26,737
02/08/2024 €11.50 €11.50 €11.21 €11.25 5,334
01/08/2024 €11.84 €11.93 €11.70 €11.71 896
31/07/2024 €12.01 €12.01 €11.84 €11.88 1,360
30/07/2024 €11.69 €11.70 €11.69 €11.70 3,199
29/07/2024 €11.86 €11.86 €11.82 €11.82 5,260
26/07/2024 €11.70 €11.77 €11.70 €11.75 2,094
25/07/2024 €11.69 €11.75 €11.69 €11.75 1,561
24/07/2024 €12.00 €11.97 €11.91 €11.97 1
23/07/2024 €12.00 €12.10 €12.00 €12.06 7,458
22/07/2024 €12.17 €12.30 €12.14 €12.24 1,809
19/07/2024 €12.01 €12.01 €11.88 €11.99 6,323
18/07/2024 €12.29 €12.29 €12.06 €12.07 6,895
17/07/2024 €12.34 €12.34 €12.16 €12.16 1,589
16/07/2024 €12.28 €12.34 €12.25 €12.33 14,422
15/07/2024 €12.68 €12.68 €12.42 €12.42 396
12/07/2024 €12.95 €13.00 €12.80 €12.80 1,536
11/07/2024 €12.68 €12.79 €12.68 €12.73 530
10/07/2024 €12.45 €12.52 €12.45 €12.52 2,819
09/07/2024 €12.33 €12.45 €12.21 €12.38 14,381
08/07/2024 €12.22 €12.25 €12.18 €12.25 2,701
05/07/2024 €12.42 €12.42 €12.32 €12.32 16,607
04/07/2024 €12.49 €12.54 €12.49 €12.52 1,028
03/07/2024 €12.47 €12.58 €12.45 €12.58 4,666
02/07/2024 €12.28 €12.28 €12.19 €12.26 6,066
01/07/2024 €12.20 €12.25 €12.19 €12.24 9,748
28/06/2024 €12.43 €12.43 €12.34 €12.34 4,768
27/06/2024 €12.50 €12.50 €12.39 €12.39 2,478
26/06/2024 €12.74 €12.77 €12.65 €12.71 8,432
25/06/2024 €12.67 €12.76 €12.67 €12.67 8,021
24/06/2024 €12.73 €12.93 €12.73 €12.90 4,330
21/06/2024 €12.88 €12.94 €12.81 €12.81 160
20/06/2024 €13.18 €13.18 €12.91 €12.91 3,402
19/06/2024 €13.00 €13.38 €13.00 €13.27 18,381
18/06/2024 €12.94 €12.98 €12.94 €12.98 2,519
17/06/2024 €13.14 €13.20 €13.00 €13.00 9,963
14/06/2024 €13.18 €13.18 €13.07 €13.08 926
13/06/2024 €12.96 €13.27 €12.92 €13.13 0
12/06/2024 €12.96 €13.02 €12.94 €12.95 17,350
11/06/2024 €13.17 €13.25 €13.08 €13.09 1,843
10/06/2024 €13.00 €13.10 €13.00 €13.10 2,590
07/06/2024 €13.02 €13.02 €13.00 €13.00 3,376
06/06/2024 €13.25 €13.25 €13.12 €13.19 7,416
05/06/2024 €13.08 €13.12 €13.07 €13.12 826
04/06/2024 €13.22 €13.22 €12.90 €12.93 991
03/06/2024 €13.10 €13.18 €12.91 €12.93 1,857
31/05/2024 €13.00 €13.00 €12.89 €12.91 12,053
30/05/2024 €13.05 €13.27 €13.05 €13.27 13,881
29/05/2024 €13.11 €13.13 €13.00 €13.13 550
28/05/2024 €13.38 €13.45 €13.25 €13.29 687
27/05/2024 €13.29 €13.33 €13.20 €13.29 1,910