ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,375.32
      0.27%
      US Tech 100
      18,732.40
      0.75%
      Dow Jones
      38,747.42
      -0.31%
      Brent Oil
      82.19
      0.23%
      Bitcoin
      67,276.45
      -0.08%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Kraneshares Sse Star Market 50 Ucits Etf (KSTR)

      7. Kraneshares Sse Star Market 50 Ucits Etf (KSTR) Historical

      KSTR Kraneshares Sse Star Market 50 Ucits Etf

      10.682
      0.00 (0.00%)
      Jun 11 2024 - Closed
      Delayed by 15 minutes

      KSTR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 11 2024 10.682 0.75 7.52% 10.682 10.682 10.682 79
      Jun 10 2024 9.935 0.00 0.00% 9.935 9.935 9.935 0
      Jun 07 2024 9.935 -0.76 -7.11% 10.452 10.452 9.935 1,431
      Jun 06 2024 10.696 0.00 0.00% 10.696 10.696 10.696 0
      Jun 05 2024 10.696 0.05 0.43% 10.734 10.734 10.696 65
      Jun 04 2024 10.65 0.00 0.00% 10.65 10.65 10.65 0
      Jun 03 2024 10.65 0.10 0.95% 10.674 10.674 10.65 425
      May 31 2024 10.55 0.10 0.94% 10.55 10.55 10.55 116
      May 30 2024 10.452 0.00 0.00% 10.452 10.452 10.452 0
      May 29 2024 10.452 -0.20 -1.86% 10.474 10.474 10.452 140
      May 28 2024 10.65 0.00 0.00% 10.65 10.65 10.65 0
      May 27 2024 10.65 0.00 0.00% 10.65 10.65 10.65 0
      May 24 2024 10.65 0.00 0.00% 10.65 10.65 10.65 0
      May 23 2024 10.65 -0.21 -1.97% 10.65 10.65 10.65 200
      May 22 2024 10.864 0.00 0.00% 10.864 10.864 10.864 0
      May 21 2024 10.864 0.00 0.00% 10.864 10.864 10.864 0
      May 20 2024 10.864 -0.10 -0.95% 10.864 10.864 10.864 64
      May 17 2024 10.968 0.12 1.11% 10.95 10.968 10.95 465
      May 16 2024 10.848 0.00 0.00% 10.848 10.848 10.848 0
      May 15 2024 10.848 -0.15 -1.40% 10.884 10.89 10.848 569
      May 14 2024 11.002 0.00 0.00% 11.002 11.002 11.002 0
      May 13 2024 11.002 -0.35 -3.08% 11.002 11.002 11.002 100
      May 10 2024 11.352 0.00 0.00% 11.352 11.352 11.352 0
      May 09 2024 11.352 0.32 2.88% 11.352 11.352 11.352 5
      May 08 2024 11.034 -0.40 -3.46% 11.036 11.036 11.034 1,875
      May 07 2024 11.43 0.00 0.00% 11.43 11.43 11.43 0
      May 06 2024 11.43 -0.11 -0.95% 11.43 11.43 11.43 433
      May 03 2024 11.54 0.18 1.55% 11.54 11.54 11.54 440
      May 02 2024 11.364 0.21 1.88% 11.43 11.45 11.364 979
      Apr 30 2024 11.154 0.53 5.03% 11.224 11.236 11.142 2,465
      Apr 29 2024 10.62 0.00 0.00% 10.62 10.62 10.62 0
      Apr 26 2024 10.62 0.00 0.00% 10.62 10.62 10.62 0
      Apr 25 2024 10.62 -0.12 -1.08% 10.62 10.62 10.62 400
      Apr 24 2024 10.736 0.00 0.00% 10.736 10.736 10.736 0
      Apr 23 2024 10.736 0.00 0.00% 10.736 10.736 10.736 0
      Apr 22 2024 10.736 0.04 0.36% 10.736 10.736 10.736 2
      Apr 19 2024 10.698 -0.23 -2.14% 10.698 10.698 10.698 90
      Apr 18 2024 10.932 -0.12 -1.05% 10.932 10.932 10.932 90
      Apr 17 2024 11.048 0.29 2.68% 11.038 11.048 11.038 14
      Apr 16 2024 10.76 -0.22 -2.02% 10.76 10.76 10.76 92
      Apr 15 2024 10.982 0.27 2.48% 10.982 10.982 10.982 18
      Apr 12 2024 10.716 0.00 0.00% 10.716 10.716 10.716 0
      Apr 11 2024 10.716 0.17 1.57% 10.716 10.716 10.716 2
      Apr 10 2024 10.55 -0.22 -2.02% 10.59 10.59 10.55 675
      Apr 09 2024 10.768 0.10 0.90% 10.768 10.768 10.768 5
      Apr 08 2024 10.672 -0.46 -4.12% 10.622 10.672 10.622 487
      Apr 05 2024 11.13 0.00 0.00% 11.13 11.13 11.13 0
      Apr 04 2024 11.13 0.00 0.00% 11.13 11.13 11.13 0
      Apr 03 2024 11.13 0.00 0.00% 11.13 11.13 11.13 0
      Apr 02 2024 11.13 0.13 1.18% 11.224 11.224 11.13 1,587
      Mar 28 2024 11.00 -0.08 -0.76% 11.00 11.00 11.00 109
      Mar 27 2024 11.084 0.00 0.00% 11.084 11.084 11.084 0
      Mar 26 2024 11.084 -0.22 -1.91% 11.148 11.148 11.084 2,312
      Mar 25 2024 11.30 -0.15 -1.33% 11.30 11.30 11.30 2
      Mar 22 2024 11.452 0.00 0.00% 11.452 11.452 11.452 0
      Mar 21 2024 11.452 -0.36 -3.08% 11.50 11.50 11.452 12,030
      Mar 20 2024 11.816 0.21 1.81% 11.816 11.816 11.816 2
      Mar 19 2024 11.606 -0.29 -2.47% 11.77 11.772 11.598 12,765
      Mar 18 2024 11.90 0.21 1.83% 11.68 11.90 11.68 380
      Mar 15 2024 11.686 0.09 0.74% 11.686 11.686 11.686 8
      Mar 14 2024 11.60 0.06 0.52% 11.60 11.60 11.60 125

      Your Recent History

      BIT
      KSTR
      Kraneshares Sse Star Mar...
      Delayed Upgrade Clock