Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,975.12 +2,047.32 (+2.97%) CMC Crypto 200
1,506.49 +32.75 (+2.22%)
KraneShares CSI China Internet UCITS ETF (KWBE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:12PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 18.50 | 18.51 | 18.42 | 18.51 | 18.51 | 750 |
| 04 Jun 2024 | 18.59 | 18.59 | 18.31 | 18.31 | 18.31 | 2,996 |
| 03 Jun 2024 | 18.61 | 18.67 | 18.34 | 18.34 | 18.34 | - |
| 31 May 2024 | 18.45 | 18.45 | 18.29 | 18.29 | 18.29 | 45 |
| 30 May 2024 | 18.51 | 18.80 | 18.51 | 18.80 | 18.80 | - |
| 29 May 2024 | 18.60 | 18.63 | 18.52 | 18.61 | 18.61 | 150 |
| 28 May 2024 | 18.97 | 18.97 | 18.85 | 18.85 | 18.85 | 53 |
| 27 May 2024 | 18.93 | 19.14 | 18.89 | 19.00 | 19.00 | 3,657 |
| 24 May 2024 | 18.83 | 18.85 | 18.71 | 18.83 | 18.83 | 435 |
| 23 May 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 5 |
| 22 May 2024 | 19.65 | 19.73 | 19.51 | 19.51 | 19.51 | 2,088 |
| 21 May 2024 | 19.67 | 19.71 | 19.61 | 19.61 | 19.61 | 782 |
| 20 May 2024 | 20.23 | 20.40 | 20.16 | 20.16 | 20.16 | 130 |
| 17 May 2024 | 20.19 | 20.55 | 20.19 | 20.49 | 20.49 | 755 |
| 16 May 2024 | 19.84 | 20.03 | 19.76 | 19.98 | 19.98 | 2,139 |
| 15 May 2024 | 19.59 | 19.73 | 19.59 | 19.68 | 19.68 | 1,156 |
| 14 May 2024 | 19.73 | 19.73 | 19.61 | 19.64 | 19.64 | 2,600 |
| 13 May 2024 | 19.43 | 19.84 | 19.43 | 19.84 | 19.84 | - |
| 10 May 2024 | 19.16 | 19.31 | 19.12 | 19.12 | 19.12 | 3,925 |
| 09 May 2024 | 19.07 | 19.31 | 19.07 | 19.13 | 19.13 | 645 |
| 08 May 2024 | 18.74 | 18.81 | 18.61 | 18.74 | 18.74 | 1,274 |
| 07 May 2024 | 18.98 | 18.98 | 18.91 | 18.92 | 18.92 | 800 |
| 06 May 2024 | 19.45 | 19.53 | 19.33 | 19.33 | 19.33 | 9,048 |
| 03 May 2024 | 19.30 | 19.46 | 19.16 | 19.46 | 19.46 | 2,115 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 18.22 | 18.22 | 18.00 | 18.07 | 18.07 | 755 |
| 29 Apr 2024 | 18.41 | 18.47 | 18.27 | 18.27 | 18.27 | 200 |
| 26 Apr 2024 | 18.40 | 18.49 | 18.34 | 18.34 | 18.34 | 1,160 |
| 25 Apr 2024 | 17.83 | 17.83 | 17.56 | 17.76 | 17.76 | 20 |
| 24 Apr 2024 | 17.93 | 17.93 | 17.74 | 17.81 | 17.81 | 1,102 |
| 23 Apr 2024 | 17.35 | 17.39 | 17.35 | 17.39 | 17.39 | 91 |
| 22 Apr 2024 | 16.79 | 16.91 | 16.71 | 16.91 | 16.91 | - |
| 19 Apr 2024 | 16.30 | 16.37 | 16.30 | 16.37 | 16.37 | - |
| 18 Apr 2024 | 16.52 | 16.61 | 16.50 | 16.61 | 16.61 | - |
| 17 Apr 2024 | 16.43 | 16.53 | 16.39 | 16.44 | 16.44 | 1,210 |
| 16 Apr 2024 | 16.59 | 16.64 | 16.50 | 16.50 | 16.50 | - |
| 15 Apr 2024 | 16.95 | 16.98 | 16.90 | 16.90 | 16.90 | - |
| 12 Apr 2024 | 17.35 | 17.35 | 16.94 | 16.99 | 16.99 | 392 |
| 11 Apr 2024 | 17.49 | 17.50 | 17.32 | 17.32 | 17.32 | 800 |
| 10 Apr 2024 | 17.39 | 17.39 | 17.15 | 17.15 | 17.15 | 366 |
| 09 Apr 2024 | 16.91 | 17.03 | 16.88 | 17.03 | 17.03 | - |
| 08 Apr 2024 | 16.75 | 16.94 | 16.72 | 16.94 | 16.94 | 72 |
| 05 Apr 2024 | 16.75 | 16.82 | 16.75 | 16.76 | 16.76 | 1,063 |
| 04 Apr 2024 | 17.05 | 17.08 | 16.94 | 16.94 | 16.94 | 1,190 |
| 03 Apr 2024 | 16.90 | 16.99 | 16.90 | 16.94 | 16.94 | 1,000 |
| 02 Apr 2024 | 17.13 | 17.16 | 17.10 | 17.16 | 17.16 | - |
| 28 Mar 2024 | 16.67 | 16.75 | 16.67 | 16.70 | 16.70 | 268 |
| 27 Mar 2024 | 16.39 | 16.46 | 16.36 | 16.36 | 16.36 | 60 |
| 26 Mar 2024 | 16.69 | 16.69 | 16.61 | 16.61 | 16.61 | 400 |
| 25 Mar 2024 | 16.60 | 16.60 | 16.49 | 16.49 | 16.49 | - |
| 22 Mar 2024 | 16.67 | 16.67 | 16.55 | 16.61 | 16.61 | 1,414 |
| 21 Mar 2024 | 17.08 | 17.08 | 16.88 | 16.90 | 16.90 | 591 |
| 20 Mar 2024 | 16.79 | 17.09 | 16.79 | 16.93 | 16.93 | 220 |
| 19 Mar 2024 | 16.55 | 16.74 | 16.55 | 16.74 | 16.74 | 1,613 |
| 18 Mar 2024 | 16.82 | 16.82 | 16.71 | 16.71 | 16.71 | - |
| 15 Mar 2024 | 16.62 | 16.71 | 16.62 | 16.64 | 16.64 | 300 |
| 14 Mar 2024 | 16.83 | 16.84 | 16.65 | 16.65 | 16.65 | - |
| 13 Mar 2024 | 16.82 | 17.08 | 16.82 | 17.08 | 17.08 | 383 |
| 12 Mar 2024 | 16.57 | 16.79 | 16.55 | 16.74 | 16.74 | 6,429 |
| 11 Mar 2024 | 16.01 | 16.21 | 16.01 | 16.20 | 16.20 | 566 |
| 08 Mar 2024 | 15.66 | 15.66 | 15.50 | 15.54 | 15.54 | 100 |
| 07 Mar 2024 | 15.53 | 15.66 | 15.53 | 15.57 | 15.57 | 6,446 |
| 06 Mar 2024 | 15.95 | 15.97 | 15.83 | 15.86 | 15.86 | 122 |
| 05 Mar 2024 | 15.62 | 15.67 | 15.60 | 15.60 | 15.60 | 150 |
| 04 Mar 2024 | 16.36 | 16.42 | 16.00 | 16.00 | 16.00 | 399 |
| 01 Mar 2024 | 16.42 | 16.45 | 16.42 | 16.45 | 16.45 | 6,000 |
| 29 Feb 2024 | 16.29 | 16.29 | 16.11 | 16.11 | 16.11 | 6,000 |
| 28 Feb 2024 | 16.27 | 16.27 | 16.10 | 16.10 | 16.10 | 150 |
| 27 Feb 2024 | 16.50 | 16.56 | 16.50 | 16.54 | 16.54 | 1,800 |
| 26 Feb 2024 | 16.37 | 16.38 | 16.28 | 16.28 | 16.28 | 82 |
| 23 Feb 2024 | 16.45 | 16.47 | 16.41 | 16.41 | 16.41 | 59 |
| 22 Feb 2024 | 16.31 | 16.36 | 16.13 | 16.13 | 16.13 | 200 |
| 21 Feb 2024 | 16.32 | 16.32 | 16.12 | 16.12 | 16.12 | 31 |
| 20 Feb 2024 | 16.03 | 16.11 | 15.73 | 15.78 | 15.78 | 2,251 |
| 19 Feb 2024 | 15.99 | 16.01 | 15.96 | 16.01 | 16.01 | - |
| 16 Feb 2024 | 16.47 | 16.49 | 16.31 | 16.31 | 16.31 | 3,233 |
| 15 Feb 2024 | 16.03 | 16.06 | 16.01 | 16.01 | 16.01 | 250 |
| 14 Feb 2024 | 15.83 | 15.91 | 15.83 | 15.91 | 15.91 | - |
| 13 Feb 2024 | 15.96 | 15.96 | 15.62 | 15.62 | 15.62 | 250 |
| 12 Feb 2024 | 15.48 | 15.91 | 15.48 | 15.91 | 15.91 | 400 |
| 09 Feb 2024 | 15.30 | 15.38 | 15.21 | 15.29 | 15.29 | 768 |
| 08 Feb 2024 | 15.39 | 15.48 | 15.39 | 15.39 | 15.39 | - |
| 07 Feb 2024 | 15.58 | 15.77 | 15.43 | 15.47 | 15.47 | 5,144 |
| 06 Feb 2024 | 15.61 | 15.82 | 15.47 | 15.82 | 15.82 | 621 |
| 05 Feb 2024 | 14.83 | 14.94 | 14.80 | 14.91 | 14.91 | 1,430 |
| 02 Feb 2024 | 14.82 | 14.85 | 14.70 | 14.70 | 14.70 | 219 |
| 01 Feb 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 14.89 | 360 |
| 31 Jan 2024 | 14.58 | 14.85 | 14.52 | 14.85 | 14.85 | 707 |
| 30 Jan 2024 | 14.93 | 14.93 | 14.80 | 14.81 | 14.81 | 2,969 |
| 29 Jan 2024 | 15.47 | 15.48 | 15.06 | 15.06 | 15.06 | 1,025 |
| 26 Jan 2024 | 15.33 | 15.53 | 15.33 | 15.53 | 15.53 | - |
| 25 Jan 2024 | 15.70 | 15.76 | 15.65 | 15.69 | 15.69 | 9,666 |
| 24 Jan 2024 | 15.39 | 15.95 | 15.39 | 15.79 | 15.79 | 5,967 |
| 23 Jan 2024 | 14.74 | 15.28 | 14.74 | 15.21 | 15.21 | 305 |
| 22 Jan 2024 | 14.31 | 14.57 | 14.31 | 14.50 | 14.50 | 1,142 |
| 19 Jan 2024 | 14.76 | 14.88 | 14.73 | 14.75 | 14.75 | 1,598 |
| 18 Jan 2024 | 15.05 | 15.16 | 15.00 | 15.00 | 15.00 | 600 |
| 17 Jan 2024 | 14.76 | 15.01 | 14.76 | 14.98 | 14.98 | 3,472 |
| 16 Jan 2024 | 15.52 | 15.64 | 15.50 | 15.62 | 15.62 | 82 |
| 15 Jan 2024 | 15.87 | 15.87 | 15.75 | 15.81 | 15.81 | 927 |
| *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.