Canada markets closed

KraneShares CSI China Internet UCITS ETF (KWBE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
18.83-0.27 (-1.43%)
At close: 05:36PM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202418.8318.8518.7118.8318.83435
May 23, 202419.3019.3019.1019.1019.105
May 22, 202419.6519.7319.5119.5119.512,088
May 21, 202419.6719.7119.6119.6119.61782
May 20, 202420.2320.4020.1620.1620.16130
May 17, 202420.1920.5520.1920.4920.49755
May 16, 202419.8420.0319.7619.9819.982,139
May 15, 202419.5919.7319.5919.6819.681,156
May 14, 202419.7319.7319.6119.6419.642,600
May 13, 202419.4319.8419.4319.8419.84-
May 10, 202419.1619.3119.1219.1219.123,925
May 09, 202419.0719.3119.0719.1319.13645
May 08, 202418.7418.8118.6118.7418.741,274
May 07, 202418.9818.9818.9118.9218.92800
May 06, 202419.4519.5319.3319.3319.339,048
May 03, 202419.3019.4619.1619.4619.462,115
May 02, 2024------
Apr 30, 202418.2218.2218.0018.0718.07755
Apr 29, 202418.4118.4718.2718.2718.27200
Apr 26, 202418.4018.4918.3418.3418.341,160
Apr 25, 202417.8317.8317.5617.7617.7620
Apr 24, 202417.9317.9317.7417.8117.811,102
Apr 23, 202417.3517.3917.3517.3917.3991
Apr 22, 202416.7916.9116.7116.9116.91-
Apr 19, 202416.3016.3716.3016.3716.37-
Apr 18, 202416.5216.6116.5016.6116.61-
Apr 17, 202416.4316.5316.3916.4416.441,210
Apr 16, 202416.5916.6416.5016.5016.50-
Apr 15, 202416.9516.9816.9016.9016.90-
Apr 12, 202417.3517.3516.9416.9916.99392
Apr 11, 202417.4917.5017.3217.3217.32800
Apr 10, 202417.3917.3917.1517.1517.15366
Apr 09, 202416.9117.0316.8817.0317.03-
Apr 08, 202416.7516.9416.7216.9416.9472
Apr 05, 202416.7516.8216.7516.7616.761,063
Apr 04, 202417.0517.0816.9416.9416.941,190
Apr 03, 202416.9016.9916.9016.9416.941,000
Apr 02, 202417.1317.1617.1017.1617.16-
Mar 28, 202416.6716.7516.6716.7016.70268
Mar 27, 202416.3916.4616.3616.3616.3660
Mar 26, 202416.6916.6916.6116.6116.61400
Mar 25, 202416.6016.6016.4916.4916.49-
Mar 22, 202416.6716.6716.5516.6116.611,414
Mar 21, 202417.0817.0816.8816.9016.90591
Mar 20, 202416.7917.0916.7916.9316.93220
Mar 19, 202416.5516.7416.5516.7416.741,613
Mar 18, 202416.8216.8216.7116.7116.71-
Mar 15, 202416.6216.7116.6216.6416.64300
Mar 14, 202416.8316.8416.6516.6516.65-
Mar 13, 202416.8217.0816.8217.0817.08383
Mar 12, 202416.5716.7916.5516.7416.746,429
Mar 11, 202416.0116.2116.0116.2016.20566
Mar 08, 202415.6615.6615.5015.5415.54100
Mar 07, 202415.5315.6615.5315.5715.576,446
Mar 06, 202415.9515.9715.8315.8615.86122
Mar 05, 202415.6215.6715.6015.6015.60150
Mar 04, 202416.3616.4216.0016.0016.00399
Mar 01, 202416.4216.4516.4216.4516.456,000
Feb 29, 202416.2916.2916.1116.1116.116,000
Feb 28, 202416.2716.2716.1016.1016.10150
Feb 27, 202416.5016.5616.5016.5416.541,800
Feb 26, 202416.3716.3816.2816.2816.2882
Feb 23, 202416.4516.4716.4116.4116.4159
Feb 22, 202416.3116.3616.1316.1316.13200
Feb 21, 202416.3216.3216.1216.1216.1231
Feb 20, 202416.0316.1115.7315.7815.782,251
Feb 19, 202415.9916.0115.9616.0116.01-
Feb 16, 202416.4716.4916.3116.3116.313,233
Feb 15, 202416.0316.0616.0116.0116.01250
Feb 14, 202415.8315.9115.8315.9115.91-
Feb 13, 202415.9615.9615.6215.6215.62250
Feb 12, 202415.4815.9115.4815.9115.91400
Feb 09, 202415.3015.3815.2115.2915.29768
Feb 08, 202415.3915.4815.3915.3915.39-
Feb 07, 202415.5815.7715.4315.4715.475,144
Feb 06, 202415.6115.8215.4715.8215.82621
Feb 05, 202414.8314.9414.8014.9114.911,430
Feb 02, 202414.8214.8514.7014.7014.70219
Feb 01, 202415.0015.0014.8914.8914.89360
Jan 31, 202414.5814.8514.5214.8514.85707
Jan 30, 202414.9314.9314.8014.8114.812,969
Jan 29, 202415.4715.4815.0615.0615.061,025
Jan 26, 202415.3315.5315.3315.5315.53-
Jan 25, 202415.7015.7615.6515.6915.699,666
Jan 24, 202415.3915.9515.3915.7915.795,967
Jan 23, 202414.7415.2814.7415.2115.21305
Jan 22, 202414.3114.5714.3114.5014.501,142
Jan 19, 202414.7614.8814.7314.7514.751,598
Jan 18, 202415.0515.1615.0015.0015.00600
Jan 17, 202414.7615.0114.7614.9814.983,472
Jan 16, 202415.5215.6415.5015.6215.6282
Jan 15, 202415.8715.8715.7515.8115.81927
Jan 12, 202415.9516.0815.9516.0816.08-
Jan 11, 202416.0616.1015.8915.8915.892,328
Jan 10, 202415.8015.9015.7515.7515.75516
Jan 09, 202415.7815.9415.7115.8515.8560
Jan 08, 202415.8615.9215.8615.9215.921,564
Jan 05, 202416.3616.4416.2916.2916.295,104
Jan 04, 202416.4716.5716.4516.5416.541,192
Jan 03, 202416.3416.5516.3416.5516.551,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...