S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Kraneshares Sse Star Market 50 Ucits Etf (KSTR)
Kraneshares Sse Star Market 50 Ucits Etf (KSTR) Historical

KSTR Kraneshares Sse Star Market 50 Ucits Etf

10.652

-0.03 (-0.28%)

Jun 12 2024 - Closed

Delayed by 15 minutes

KSTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	10.652	-0.03	-0.28%	10.652	10.652	10.652	80
Jun 11 2024	10.682	0.23	2.24%	10.682	10.682	10.682	79
Jun 10 2024	10.448	0.51	5.16%	10.528	10.528	10.448	1,340
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

Kraneshares Sse Star Mar...

NLBNPIT1XYQ9 20241220 13.9

NLBNPIT1U3V7 20240621 11

BNP Paribas Issuance

NLBNPIT1Z489 20351221 2....

BNP Paribas Arbitrage Is...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions