KraneShares ICBCCS SSE Star Market 50 Index UCITS ETF - KSTR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.9	22.09	22.09	22.12	21.9	2,411
January 13, 2026	21.61	21.6	21.6	21.73	21.52	509
January 12, 2026	22.35	22.32	22.32	22.35	22.3	2,846
January 09, 2026	21.5	21.6	21.6	21.73	20.85	2,418
January 08, 2026	21.1	21.2	21.2	21.28	21.1	421
January 07, 2026	20.91	20.91	20.91	20.91	20.91	0
January 06, 2026	20.8	20.72	20.72	20.8	20.54	209
January 05, 2026	20.34	20.3	20.3	20.34	20.11	1,041
January 02, 2026	19.82	19.8	19.8	19.82	19.8	1
December 31, 2025	19.56	19.53	19.53	19.56	19.53	70
December 30, 2025	19.61	19.77	19.77	19.77	19.61	18
December 29, 2025	19.57	19.42	19.42	19.57	19.42	31
December 24, 2025	19.54	19.54	19.54	19.54	19.54	0
December 23, 2025	19.54	19.43	19.43	19.54	19.43	420
December 22, 2025	19.1	19.28	19.28	19.31	19.1	206
December 19, 2025	19.08	18.99	18.99	19.1	18.99	4,473
December 18, 2025	19.04	19.02	19.02	19.04	19.02	4
December 17, 2025	19.06	19.2	19.2	19.2	19.06	554
December 16, 2025	18.88	18.75	18.75	18.88	18.69	993
December 15, 2025	19.21	19.18	19.18	19.21	19.1	400
December 12, 2025	19.38	19.41	19.41	19.41	19.29	1,648
December 11, 2025	19.15	19.19	19.19	19.19	19.15	6
December 10, 2025	19.41	19.29	19.29	19.41	19.29	2
December 09, 2025	19.4	19.31	19.31	19.4	19.31	169
December 08, 2025	19.4	19.31	19.31	19.4	19.23	26
December 05, 2025	19.16	19.17	19.17	19.2	19.13	55
December 04, 2025	19.11	19.02	19.02	19.11	18.93	1,722
December 03, 2025	18.82	18.82	18.82	18.82	18.82	0
December 02, 2025	19.29	18.92	18.92	19.29	18.92	44
December 01, 2025	19.3	19.24	19.24	19.3	19.24	23
November 28, 2025	18.86	19.12	19.12	19.12	18.86	400
November 27, 2025	18.81	18.68	18.68	18.81	18.68	14
November 26, 2025	18.93	18.85	18.85	18.93	18.85	8
November 25, 2025	18.65	18.78	18.78	18.78	18.65	200
November 24, 2025	18.58	18.55	18.55	18.67	18.37	27
November 21, 2025	18.31	18.31	18.31	18.31	18.31	0
November 20, 2025	19	18.91	18.91	19.03	18.91	22
November 19, 2025	19.14	19.14	19.14	19.14	19.14	0
November 18, 2025	19.32	19.44	19.44	19.44	19.32	16
November 17, 2025	19.45	19.31	19.31	19.45	19.31	29
November 14, 2025	19.42	19.53	19.53	19.53	19.37	3,175
November 13, 2025	20	19.93	19.93	20.16	19.93	252
November 12, 2025	19.82	19.74	19.74	19.83	19.74	38
November 11, 2025	19.97	19.91	19.91	19.97	19.82	320
November 10, 2025	20.25	20.08	20.08	20.27	20.08	95
November 07, 2025	20.08	19.97	19.97	20.18	19.97	644
November 06, 2025	20.63	20.42	20.42	20.63	20.33	23
November 05, 2025	20.04	19.98	19.98	20.04	19.98	0
November 04, 2025	19.92	19.86	19.86	19.96	19.86	1,653
November 03, 2025	20.15	20.02	20.02	20.15	20.02	502
October 31, 2025	20.35	20.22	20.22	20.35	20.22	176
October 30, 2025	21.05	20.97	20.97	21.05	20.77	3,008
October 29, 2025	21.35	21.33	21.33	21.45	21.33	622
October 28, 2025	21.23	21.03	21.03	21.26	21.03	306
October 27, 2025	21.26	21.16	21.16	21.37	21.16	4,768
October 24, 2025	20.92	20.78	20.78	20.92	20.78	1
October 23, 2025	19.88	19.85	19.85	19.88	19.85	1,014
October 22, 2025	19.83	19.73	19.73	19.83	19.73	400
October 21, 2025	19.62	19.7	19.7	19.83	19.62	818
October 20, 2025	19.04	19.28	19.28	19.28	19.04	350

KraneShares ICBCCS SSE Star Market 50 Index UCITS ETF (KSTR.L) LSE