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
February 20, 2026	22.01	22.24	22.24	22.24	22.01	3
February 19, 2026	22.17	22.12	22.12	22.39	21.98	3,046
February 18, 2026	22.28	22.28	22.28	22.28	22.28	0
February 17, 2026	22.11	22.12	22.12	22.12	22.07	197
February 16, 2026	22.47	22.26	22.26	22.47	22.26	34
February 13, 2026	21.93	21.89	21.89	21.93	21.74	555
February 12, 2026	21.94	21.86	21.86	22.11	21.86	1,044
February 11, 2026	21.71	21.56	21.56	21.71	21.47	643
February 10, 2026	22.12	21.88	21.88	22.12	21.7	1,047
February 09, 2026	21.79	21.77	21.77	21.79	21.77	3
February 06, 2026	21.18	21.33	21.33	21.33	21.18	3,318
February 05, 2026	21.38	21.24	21.24	21.38	21.24	523
February 04, 2026	21.48	21.54	21.54	21.54	21.48	7
February 03, 2026	21.93	21.84	21.84	21.93	21.84	5
February 02, 2026	21.71	21.73	21.73	21.73	21.53	845
January 30, 2026	22.3	22.26	22.26	22.34	22.17	1,078
January 29, 2026	22.47	22.45	22.45	22.64	22.45	994
January 28, 2026	22.85	22.82	22.82	23.01	22.34	312
January 27, 2026	22.83	23.07	23.07	23.13	22.83	272
January 26, 2026	22.81	22.73	22.73	22.84	22.59	315
January 23, 2026	22.98	22.94	22.94	23	22.75	8
January 22, 2026	22.82	22.79	22.79	22.9	22.79	16
January 21, 2026	22.69	22.72	22.72	22.72	22.69	756
January 20, 2026	21.9	21.86	21.86	21.9	21.86	56
January 19, 2026	22.15	22.22	22.22	22.29	22.15	57
January 16, 2026	22.36	22.28	22.28	22.36	22.28	512
January 15, 2026	21.81	22.07	22.07	22.12	21.81	2,312
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

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