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

19.02

+0.2(+1.06%)

Updated at December 04 03:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202519.1119.0219.0219.1118.931,722
December 03, 202518.8218.8218.8218.8218.820
December 02, 202519.2918.9218.9219.2918.9244
December 01, 202519.319.2419.2419.319.2423
November 28, 202518.8619.1219.1219.1218.86400
November 27, 202518.8118.6818.6818.8118.6814
November 26, 202518.9318.8518.8518.9318.858
November 25, 202518.6518.7818.7818.7818.65200
November 24, 202518.5818.5518.5518.6718.3727
November 21, 202518.3118.3118.3118.3118.310
November 20, 20251918.9118.9119.0318.9122
November 19, 202519.1419.1419.1419.1419.140
November 18, 202519.3219.4419.4419.4419.3216
November 17, 202519.4519.3119.3119.4519.3129
November 14, 202519.4219.5319.5319.5319.373,175
November 13, 20252019.9319.9320.1619.93252
November 12, 202519.8219.7419.7419.8319.7438
November 11, 202519.9719.9119.9119.9719.82320
November 10, 202520.2520.0820.0820.2720.0895
November 07, 202520.0819.9719.9720.1819.97644
November 06, 202520.6320.4220.4220.6320.3323
November 05, 202520.0419.9819.9820.0419.980
November 04, 202519.9219.8619.8619.9619.861,653
November 03, 202520.1520.0220.0220.1520.02502
October 31, 202520.3520.2220.2220.3520.22176
October 30, 202521.0520.9720.9721.0520.773,008
October 29, 202521.3521.3321.3321.4521.33622
October 28, 202521.2321.0321.0321.2621.03306
October 27, 202521.2621.1621.1621.3721.164,768
October 24, 202520.9220.7820.7820.9220.781
October 23, 202519.8819.8519.8519.8819.851,014
October 22, 202519.8319.7319.7319.8319.73400
October 21, 202519.6219.719.719.8319.62818
October 20, 202519.0419.2819.2819.2819.04350
October 17, 202519.3119.3119.3119.3119.310
October 16, 202520.1120.1120.1120.1120.110
October 15, 202520.0920.1320.1320.320.09259
October 14, 202519.9919.8519.8519.9919.81493
October 13, 202520.4320.7720.7720.7720.4320
October 10, 202520.6819.819.820.7119.81,892
October 09, 202521.5121.4721.4721.7521.47236
October 08, 202521.0621.0621.0621.0621.060
October 07, 202521.221.1521.1521.3121.15850
October 06, 202520.9921.1621.1621.2820.99640
October 03, 202521.321.221.221.3521.2536
October 02, 202521.5221.3621.3621.5721.36841
October 01, 202521.1421.1421.1421.2421.13616
September 30, 202520.9820.9820.9820.9820.980
September 29, 202520.5120.6620.6620.6620.511,196
September 26, 202520.320.220.220.320.03498
September 25, 202520.5420.5420.5420.5420.540
September 24, 202520.2220.2220.2220.2220.221,134
September 23, 202519.7219.7819.7819.7919.55781
September 22, 202519.519.619.619.619.524
September 19, 202519.3119.3119.3119.3119.3124
September 18, 202519.3719.3919.3919.419.251,900
September 17, 202519.3319.3519.3519.3519.33208
September 16, 202519.1619.1619.1619.1619.160
September 15, 202519.2619.1919.1919.2619.15233
September 12, 202519.2419.1819.1819.2419.181,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved