Australia markets closed

KraneShares CSI China Internet UCITS ETF (KWEB.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
12.03-0.27 (-2.16%)
At close: 05:28PM CEST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202212.2312.2311.9512.0812.085,606
22 Sept 202212.2912.4012.2012.3012.304,849
21 Sept 202212.7312.7312.3512.4612.467,299
20 Sept 202213.4013.4013.4013.4013.40-
19 Sept 202213.4013.4013.4013.4013.40-
16 Sept 202213.4013.4013.4013.4013.40-
15 Sept 202213.4013.4013.4013.4013.40-
14 Sept 202213.4013.4013.4013.4013.40-
13 Sept 202213.4013.4013.4013.4013.40-
12 Sept 202213.2113.4613.2113.4013.401,134
09 Sept 202213.4013.4113.2713.3513.356,258
08 Sept 202213.0613.1913.0013.1613.162,177
07 Sept 202213.2613.2613.1013.1813.187,128
06 Sept 202213.4513.4913.2713.2213.221,713
05 Sept 202213.6513.6513.4813.5513.553,157
02 Sept 202213.8313.8613.4513.6513.65854
01 Sept 202213.7513.8413.5913.6713.672,523
31 Aug 202213.9414.2513.8813.9113.914,501
30 Aug 202213.9814.0813.5113.5513.5526,280
29 Aug 202214.2914.4814.0214.2114.219,469
26 Aug 202214.1715.1614.0314.2414.2413,615
25 Aug 202213.7014.3613.7014.2314.2329,208
24 Aug 202212.8813.5912.8713.5913.5912,111
23 Aug 202213.0713.3013.0713.1613.161,800
22 Aug 202212.9013.0812.7913.1413.1426,684
19 Aug 202213.0013.0012.7112.7612.764,958
18 Aug 202212.8612.9212.6712.8512.859,876
17 Aug 202213.1113.1412.8612.8912.895,513
16 Aug 202212.9513.2512.8113.1113.1112,892
12 Aug 202213.2013.2012.6713.0113.016,744
11 Aug 202212.9813.4012.9013.1813.186,719
10 Aug 202212.4912.7312.3412.6912.6910,097
09 Aug 202213.0613.0812.7712.8412.8413,837
08 Aug 202213.2613.3113.1013.1013.105,167
05 Aug 202213.4913.4913.0913.1413.145,816
04 Aug 202213.3313.7613.3313.4513.4521,531
03 Aug 202212.9213.1012.8313.1113.1117,455
02 Aug 202212.4912.9912.3512.9212.92109,570
01 Aug 202213.2713.3012.5112.6512.6554,081
29 July 202213.1813.2913.0113.1313.1323,763
28 July 202213.8814.1613.4413.7213.728,325
27 July 202214.0614.0913.9114.0314.03408
26 July 202214.1314.3213.9113.9413.942,939
25 July 202213.8113.9813.7313.9413.943,483
22 July 202214.2714.3213.9213.9613.969,586
21 July 202214.0014.4814.0014.1814.1810,101
20 July 202214.2714.2714.0014.0814.0811,308
19 July 202213.8814.2013.8814.0614.062,941
18 July 202213.9014.2913.8514.0714.0727,088
15 July 202213.7913.7913.2213.4113.4130,547
14 July 202214.2514.4313.8713.9213.9218,670
13 July 202214.3014.3713.8514.2614.2610,957
12 July 202214.1414.2013.9014.1414.147,512
11 July 202214.3514.5113.9114.0414.0424,559
08 July 202215.1415.2414.9415.0415.0415,791
07 July 202214.9115.3014.9015.1315.1320,165
06 July 202215.0015.2314.5314.6314.6330,498
05 July 202215.1615.2414.7914.8414.8489,620
04 July 202215.0015.1514.9715.1215.1215,056
01 July 202214.6015.1114.4314.8614.869,595
30 June 202214.5614.7214.3014.5414.5413,891
29 June 202214.7514.9114.5814.6814.6818,634
28 June 202215.1615.3114.9814.9814.9815,735
27 June 202215.1615.3714.8214.9214.9216,783
24 June 202214.7114.9614.6614.7614.7626,858
23 June 202214.3414.5714.2514.4014.4015,421
22 June 202214.1714.2613.9514.0714.0713,734
21 June 202214.4014.5314.4014.5014.509,118
20 June 202214.1314.1914.0714.1514.156,081
17 June 202214.0514.5313.8713.9713.9728,614
16 June 202214.0714.0713.3813.5413.549,647
15 June 202214.3014.4614.1114.3314.3316,497
14 June 202213.9014.2313.6514.1314.1321,819
13 June 202213.9813.9813.0713.2013.2034,326
10 June 202214.5114.6714.1014.1514.1533,651
09 June 202214.4815.4814.0314.0914.0964,986
08 June 202214.4414.7514.4214.7314.7326,553
07 June 202213.6913.9513.4913.8113.8113,783
06 June 202213.1913.9513.0513.7913.7918,260
03 June 202213.1913.2012.7012.7812.7826,731
02 June 202212.8413.0912.7413.1113.116,299
01 June 202212.8113.0012.6212.6312.6316,011
31 May 202212.8613.0812.7812.9012.9032,294
30 May 202212.5012.6912.4712.5812.589,969
27 May 202211.9312.1811.8112.0712.0722,665
26 May 202211.2111.9011.1111.9511.9515,079
25 May 202211.1911.3711.1411.1911.195,680
24 May 202211.5011.5910.9010.9610.9612,468
23 May 202212.0712.0711.7911.7911.7915,839
20 May 202212.4112.5612.0712.1612.1632,135
19 May 202212.0912.3011.8312.1412.1414,827
18 May 202212.3412.4112.0712.2012.2013,696
17 May 202212.3412.6312.2012.2712.2716,101
16 May 202211.8212.3211.8012.0512.0520,228
13 May 202211.6512.0011.6511.9311.9317,890
12 May 202211.0011.4910.8511.4011.408,150
11 May 202211.5711.6511.1911.3011.309,248
10 May 202211.2411.3010.9010.8210.8226,836
09 May 202211.5611.5610.6210.7010.7030,337
06 May 202211.9312.0811.4411.7711.7714,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...