KraneShares CSI China Internet UCITS ETF (KWEB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 06:14PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 12.49 | 12.58 | 12.45 | 12.51 | 12.51 | 39,150 |
| 24 Apr 2024 | 12.62 | 12.73 | 12.52 | 12.55 | 12.55 | 35,505 |
| 23 Apr 2024 | 12.24 | 12.37 | 12.18 | 12.24 | 12.24 | 9,631 |
| 22 Apr 2024 | 11.84 | 11.95 | 11.75 | 11.92 | 11.92 | 5,412 |
| 19 Apr 2024 | 11.48 | 11.59 | 11.48 | 11.57 | 11.57 | 5,668 |
| 18 Apr 2024 | 11.63 | 11.73 | 11.62 | 11.72 | 11.72 | 5,345 |
| 17 Apr 2024 | 11.64 | 11.69 | 11.59 | 11.59 | 11.59 | 4,102 |
| 16 Apr 2024 | 11.70 | 11.76 | 11.60 | 11.68 | 11.68 | 6,304 |
| 15 Apr 2024 | 12.04 | 12.04 | 11.93 | 11.93 | 11.93 | 14,958 |
| 12 Apr 2024 | 12.23 | 12.25 | 11.98 | 12.03 | 12.03 | 13,675 |
| 11 Apr 2024 | 12.41 | 12.41 | 12.22 | 12.24 | 12.24 | 17,891 |
| 10 Apr 2024 | 12.23 | 12.29 | 12.09 | 12.10 | 12.10 | 9,750 |
| 09 Apr 2024 | 11.92 | 12.03 | 11.91 | 12.02 | 12.02 | 2,114 |
| 08 Apr 2024 | 11.86 | 11.99 | 11.79 | 11.95 | 11.95 | 5,642 |
| 05 Apr 2024 | 11.89 | 11.90 | 11.80 | 11.83 | 11.83 | 9,546 |
| 04 Apr 2024 | 12.02 | 12.13 | 11.99 | 11.97 | 11.97 | 7,787 |
| 03 Apr 2024 | 11.93 | 12.01 | 11.86 | 11.96 | 11.96 | 32,282 |
| 02 Apr 2024 | 12.00 | 12.14 | 11.95 | 12.09 | 12.09 | 60,384 |
| 28 Mar 2024 | 11.79 | 11.86 | 11.75 | 11.81 | 11.81 | 5,704 |
| 27 Mar 2024 | 11.60 | 11.64 | 11.44 | 11.59 | 11.59 | 12,933 |
| 26 Mar 2024 | 11.75 | 11.78 | 11.63 | 11.71 | 11.71 | 27,117 |
| 25 Mar 2024 | 11.74 | 11.74 | 11.65 | 11.63 | 11.63 | 10,528 |
| 22 Mar 2024 | 11.72 | 11.78 | 11.63 | 11.76 | 11.76 | 51,938 |
| 21 Mar 2024 | 12.10 | 12.12 | 11.91 | 11.94 | 11.94 | 5,684 |
| 20 Mar 2024 | 11.84 | 12.10 | 11.83 | 11.96 | 11.96 | 15,592 |
| 19 Mar 2024 | 11.69 | 11.77 | 11.66 | 11.81 | 11.81 | 3,244 |
| 18 Mar 2024 | 11.86 | 11.88 | 11.75 | 11.81 | 11.81 | 5,544 |
| 15 Mar 2024 | 11.76 | 11.82 | 11.68 | 11.75 | 11.75 | 9,371 |
| 14 Mar 2024 | 11.89 | 11.93 | 11.71 | 11.74 | 11.74 | 10,131 |
| 13 Mar 2024 | 11.89 | 12.16 | 11.85 | 12.04 | 12.04 | 13,654 |
| 12 Mar 2024 | 11.70 | 11.90 | 11.66 | 11.81 | 11.81 | 15,320 |
| 11 Mar 2024 | 11.41 | 11.50 | 11.27 | 11.45 | 11.45 | 11,755 |
| 08 Mar 2024 | 11.08 | 11.12 | 11.00 | 10.99 | 10.99 | 3,726 |
| 07 Mar 2024 | 10.93 | 11.10 | 10.92 | 10.97 | 10.97 | 25,611 |
| 06 Mar 2024 | 11.37 | 11.38 | 11.18 | 11.21 | 11.21 | 57,020 |
| 05 Mar 2024 | 11.07 | 11.11 | 10.94 | 10.99 | 10.99 | 16,959 |
| 04 Mar 2024 | 11.55 | 11.60 | 11.27 | 11.27 | 11.27 | 14,394 |
| 01 Mar 2024 | 11.65 | 11.72 | 11.50 | 11.61 | 11.61 | 17,453 |
| 29 Feb 2024 | 11.52 | 11.52 | 11.37 | 11.37 | 11.37 | 30,341 |
| 28 Feb 2024 | 11.51 | 11.53 | 11.33 | 11.38 | 11.38 | 15,564 |
| 27 Feb 2024 | 11.60 | 11.74 | 11.50 | 11.68 | 11.68 | 21,569 |
| 26 Feb 2024 | 11.51 | 11.57 | 11.46 | 11.49 | 11.49 | 18,080 |
| 23 Feb 2024 | 11.71 | 11.71 | 11.50 | 11.55 | 11.55 | 24,789 |
| 22 Feb 2024 | 11.49 | 11.57 | 11.38 | 11.39 | 11.39 | 40,790 |
| 21 Feb 2024 | 11.56 | 11.56 | 11.38 | 11.38 | 11.38 | 35,130 |
| 20 Feb 2024 | 11.28 | 11.35 | 11.02 | 11.14 | 11.14 | 10,418 |
| 19 Feb 2024 | 11.30 | 11.35 | 11.24 | 11.32 | 11.32 | 26,133 |
| 16 Feb 2024 | 11.52 | 11.68 | 11.50 | 11.50 | 11.50 | 72,815 |
| 15 Feb 2024 | 11.33 | 11.39 | 11.27 | 11.31 | 11.31 | 18,959 |
| 14 Feb 2024 | 11.14 | 11.30 | 11.14 | 11.22 | 11.22 | 9,496 |
| 13 Feb 2024 | 11.21 | 11.34 | 11.04 | 11.05 | 11.05 | 12,607 |
| 12 Feb 2024 | 10.96 | 11.33 | 10.83 | 11.20 | 11.20 | 24,619 |
| 09 Feb 2024 | 10.81 | 10.83 | 10.67 | 10.79 | 10.79 | 14,518 |
| 08 Feb 2024 | 10.86 | 10.96 | 10.82 | 10.87 | 10.87 | 10,927 |
| 07 Feb 2024 | 11.02 | 11.26 | 10.88 | 10.93 | 10.93 | 36,576 |
| 06 Feb 2024 | 11.04 | 11.25 | 10.82 | 11.25 | 11.25 | 14,839 |
| 05 Feb 2024 | 10.45 | 10.58 | 10.41 | 10.52 | 10.52 | 15,432 |
| 02 Feb 2024 | 10.50 | 10.50 | 10.34 | 10.37 | 10.37 | 7,878 |
| 01 Feb 2024 | 10.58 | 10.64 | 10.52 | 10.52 | 10.52 | 11,467 |
| 31 Jan 2024 | 10.25 | 10.56 | 10.17 | 10.49 | 10.49 | 60,610 |
| 30 Jan 2024 | 10.48 | 10.58 | 10.35 | 10.45 | 10.45 | 7,239 |
| 29 Jan 2024 | 10.91 | 11.00 | 10.58 | 10.62 | 10.62 | 17,160 |
| 26 Jan 2024 | 10.80 | 11.04 | 10.76 | 10.97 | 10.97 | 119,558 |
| 25 Jan 2024 | 11.14 | 11.21 | 11.02 | 11.07 | 11.07 | 6,619 |
| 24 Jan 2024 | 10.87 | 11.30 | 10.87 | 11.12 | 11.12 | 13,601 |
| 23 Jan 2024 | 10.42 | 10.94 | 10.41 | 10.77 | 10.77 | 20,684 |
| 22 Jan 2024 | 10.08 | 10.25 | 10.02 | 10.22 | 10.22 | 20,336 |
| 19 Jan 2024 | 10.42 | 10.52 | 10.33 | 10.40 | 10.40 | 9,273 |
| 18 Jan 2024 | 10.63 | 10.66 | 10.55 | 10.59 | 10.59 | 8,449 |
| 17 Jan 2024 | 10.59 | 10.60 | 10.34 | 10.55 | 10.55 | 43,085 |
| 16 Jan 2024 | 10.94 | 11.08 | 10.93 | 10.97 | 10.97 | 9,201 |
| 15 Jan 2024 | 11.17 | 11.17 | 11.04 | 11.08 | 11.08 | 2,577 |
| 12 Jan 2024 | 11.28 | 11.44 | 11.26 | 11.35 | 11.35 | 3,137 |
| 11 Jan 2024 | 11.31 | 11.36 | 11.19 | 11.19 | 11.19 | 3,447 |
| 10 Jan 2024 | 11.16 | 11.20 | 11.10 | 11.11 | 11.11 | 8,400 |
| 09 Jan 2024 | 11.12 | 11.13 | 11.06 | 11.17 | 11.17 | 7,922 |
| 08 Jan 2024 | 11.29 | 11.29 | 11.12 | 11.23 | 11.23 | 8,043 |
| 05 Jan 2024 | 11.55 | 11.58 | 11.50 | 11.51 | 11.51 | 2,832 |
| 04 Jan 2024 | 11.62 | 11.70 | 11.56 | 11.67 | 11.67 | 1,744 |
| 03 Jan 2024 | 11.60 | 11.70 | 11.42 | 11.68 | 11.68 | 2,521 |
| 02 Jan 2024 | 11.75 | 11.75 | 11.47 | 11.52 | 11.52 | 8,967 |
| 29 Dec 2023 | 11.64 | 11.75 | 11.57 | 11.78 | 11.78 | 10,050 |
| 28 Dec 2023 | 11.56 | 11.73 | 11.54 | 11.71 | 11.71 | 4,959 |
| 27 Dec 2023 | 11.32 | 11.43 | 11.22 | 11.26 | 11.26 | 14,377 |
| 22 Dec 2023 | 11.07 | 11.38 | 11.02 | 11.38 | 11.38 | 39,454 |
| 21 Dec 2023 | 11.76 | 11.80 | 11.63 | 11.73 | 11.73 | 11,038 |
| 20 Dec 2023 | 11.78 | 11.81 | 11.63 | 11.67 | 11.67 | 32,133 |
| 19 Dec 2023 | 11.81 | 11.89 | 11.61 | 11.83 | 11.83 | 183,864 |
| 18 Dec 2023 | 12.00 | 12.00 | 11.64 | 11.72 | 11.72 | 31,419 |
| 15 Dec 2023 | 12.01 | 12.18 | 11.95 | 12.05 | 12.05 | 8,408 |
| 14 Dec 2023 | 11.72 | 11.89 | 11.69 | 11.85 | 11.85 | 11,451 |
| 13 Dec 2023 | 11.87 | 11.87 | 11.71 | 11.71 | 11.71 | 5,433 |
| 12 Dec 2023 | 11.98 | 11.98 | 11.81 | 11.90 | 11.90 | 9,856 |
| 11 Dec 2023 | 11.74 | 11.93 | 11.64 | 11.90 | 11.90 | 3,953 |
| 08 Dec 2023 | 11.88 | 11.94 | 11.77 | 11.82 | 11.82 | 925 |
| 07 Dec 2023 | 11.88 | 11.94 | 11.84 | 11.89 | 11.89 | 13,891 |
| 06 Dec 2023 | 11.90 | 12.00 | 11.81 | 11.93 | 11.93 | 19,020 |
| 05 Dec 2023 | 11.70 | 11.75 | 11.53 | 11.70 | 11.70 | 7,811 |
| 04 Dec 2023 | 11.91 | 11.92 | 11.81 | 11.87 | 11.87 | 12,630 |
| 01 Dec 2023 | 12.13 | 12.25 | 12.05 | 12.08 | 12.08 | 1,805 |
| *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.