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

18.39

+0.198(+1.09%)

Updated at September 08 01:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.1818.1918.1918.1918.18800
September 04, 202517.7417.5417.5417.7417.489,680
September 03, 202518.8818.7618.7618.8818.76417
September 02, 202519.4919.0419.0419.4919.041,559
September 01, 202519.5319.4219.4219.5519.42659
August 29, 202519.3119.4719.4719.5119.311,174
August 28, 202519.619.5519.5519.6419.54,291
August 27, 202518.3518.318.318.3518.31,557
August 26, 202518.3718.2318.2318.3818.225,207
August 22, 202518.1218.1218.1218.1218.120
August 21, 202516.916.8316.8316.916.76140
August 20, 202516.8616.7916.7916.8616.79120
August 19, 202516.2516.1616.1616.2516.1690
August 18, 202516.3716.3716.3716.3716.370
August 15, 202515.915.915.915.915.90
August 14, 202515.7315.6615.6615.7315.662,046
August 13, 202515.8215.8215.8215.8215.826,600
August 12, 202515.4915.6215.6215.6215.4940
August 11, 202515.2815.2115.2115.2815.2121
August 08, 202515.1615.1615.1615.1615.160
August 07, 202515.3515.3515.3515.3515.35191
August 06, 202515.2315.315.315.315.23398
August 05, 202515.2215.1615.1615.2215.1640
August 04, 202515.1215.1215.1215.1215.120
August 01, 202514.8514.8514.8514.8514.850
July 31, 202514.9615.0515.0515.0514.964,016
July 30, 202515.3615.2315.2315.415.23530
July 29, 202515.4615.4615.4615.4615.460
July 28, 202515.1615.2215.2215.2215.15272
July 25, 202515.1815.1815.1815.1815.180
July 24, 20251514.9414.941514.94140
July 23, 202514.914.8514.8514.914.8550
July 22, 202514.7614.7614.7614.7614.760
July 21, 202514.5714.5714.5714.5714.570
July 18, 202514.5714.5714.5714.5714.570
July 17, 202514.4614.4514.4514.4614.454
July 16, 202514.3514.3314.3314.3514.33430
July 15, 202514.2814.2814.2814.2814.280
July 14, 202514.2714.2714.2714.2714.270
July 11, 202514.3514.3514.3514.3514.350
July 10, 202514.1414.1414.1414.1414.140
July 09, 202514.2714.1814.1814.2714.18284
July 08, 202514.3314.2614.2614.3314.26200
July 07, 202514.0914.0914.0914.0914.090
July 04, 202514.314.314.314.314.3499
July 03, 202514.2114.2114.2114.2114.210
July 02, 202514.1214.1214.1214.1214.120
July 01, 202514.6114.3114.3114.6114.31502
June 30, 202514.4814.4114.4114.4814.41100
June 27, 202514.1814.1814.1814.1814.180
June 26, 202514.2614.2614.2614.2614.260
June 25, 202514.4114.3214.3214.4114.3223
June 24, 202514.1414.1414.1414.1414.140
June 23, 202513.8813.8813.8813.8813.880
June 20, 202513.9313.8513.8513.9313.8599
June 19, 202513.8313.8713.8713.8713.833,946
June 18, 20251413.9213.921413.9246
June 17, 202513.9313.8813.8813.9313.881,000
June 16, 202514.0414.0414.0414.0414.040
June 13, 202514.0514.0514.0514.0514.050
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved