KraneShares CSI China Internet UCITS ETF (AMS:KWEB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 27.25
+0.63 (2.35%)
At close: Aug 22, 2025, 5:30 PM CET
AMS:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | - | 2.36% | 4,294 |
| Aug 21, 2025 | 26.19 | 26.62 | 26.19 | 26.62 | - | 1.28% | 2,763 |
| Aug 20, 2025 | 26.43 | 26.43 | 26.18 | 26.29 | - | -0.58% | 7,439 |
| Aug 19, 2025 | 26.59 | 26.73 | 26.44 | 26.44 | - | -0.90% | 7,420 |
| Aug 18, 2025 | 26.45 | 26.88 | 26.45 | 26.68 | - | 1.25% | 13,928 |
| Aug 15, 2025 | 26.35 | 26.45 | 26.20 | 26.35 | - | 0.89% | 6,355 |
| Aug 14, 2025 | 26.28 | 26.35 | 25.96 | 26.12 | - | -1.94% | 10,099 |
| Aug 13, 2025 | 26.39 | 26.82 | 26.39 | 26.63 | - | 3.95% | 3,063 |
| Aug 12, 2025 | 25.21 | 25.62 | 25.17 | 25.62 | - | 1.19% | 1,653 |
| Aug 11, 2025 | 25.38 | 25.47 | 25.23 | 25.32 | - | -0.39% | 1,309 |
| Aug 8, 2025 | 25.35 | 25.42 | 25.30 | 25.42 | - | -0.32% | 855 |
| Aug 7, 2025 | 25.64 | 25.64 | 25.50 | 25.50 | - | 0.75% | 1,180 |
| Aug 6, 2025 | 25.38 | 25.40 | 25.30 | 25.31 | - | 0.05% | 580 |
| Aug 5, 2025 | 25.32 | 25.33 | 25.24 | 25.29 | - | 1.36% | 1,133 |
| Aug 4, 2025 | 25.04 | 25.09 | 24.91 | 24.95 | - | 2.01% | 1,713 |
| Aug 1, 2025 | 24.99 | 24.99 | 24.35 | 24.46 | - | -2.84% | 2,420 |
| Jul 31, 2025 | 25.10 | 25.26 | 24.95 | 25.18 | - | 0.21% | 339 |
| Jul 30, 2025 | 25.42 | 25.43 | 25.12 | 25.12 | - | -1.64% | 4,185 |
| Jul 29, 2025 | 25.48 | 25.67 | 25.48 | 25.54 | - | -0.48% | 4,614 |
| Jul 28, 2025 | 25.78 | 25.86 | 25.67 | 25.67 | - | 0.12% | 5,669 |
| Jul 25, 2025 | 25.78 | 25.78 | 25.64 | 25.64 | - | -1.64% | 717 |
| Jul 24, 2025 | 26.42 | 26.42 | 26.05 | 26.06 | - | -1.04% | 535 |
| Jul 23, 2025 | 26.30 | 26.42 | 26.21 | 26.34 | - | 2.55% | 2,426 |
| Jul 22, 2025 | 25.48 | 25.70 | 25.46 | 25.68 | - | -0.35% | 489 |
| Jul 21, 2025 | 25.57 | 25.80 | 25.50 | 25.77 | - | -0.36% | 1,415 |
| Jul 18, 2025 | 25.48 | 26.15 | 25.45 | 25.87 | - | 2.38% | 4,035 |
| Jul 17, 2025 | 25.10 | 25.26 | 24.97 | 25.26 | - | 1.30% | 8,911 |
| Jul 16, 2025 | 25.20 | 25.25 | 24.84 | 24.94 | - | -0.20% | 5,548 |
| Jul 15, 2025 | 24.85 | 25.10 | 24.85 | 24.99 | - | 2.71% | 2,603 |
| Jul 14, 2025 | 24.32 | 24.43 | 24.18 | 24.33 | - | 0.96% | 3,309 |
| Jul 11, 2025 | 24.34 | 24.35 | 24.09 | 24.10 | - | -0.14% | 7,801 |
| Jul 10, 2025 | 24.21 | 24.31 | 24.12 | 24.13 | - | 0.36% | 26,757 |
| Jul 9, 2025 | 24.26 | 24.37 | 24.03 | 24.04 | - | -2.55% | 17,667 |
| Jul 8, 2025 | 24.38 | 24.70 | 24.34 | 24.67 | - | 2.15% | 27,177 |
| Jul 7, 2025 | 23.82 | 24.16 | 23.82 | 24.16 | - | 1.48% | 14,567 |
| Jul 4, 2025 | 23.80 | 23.84 | 23.73 | 23.80 | - | -0.25% | 318 |
| Jul 3, 2025 | 23.81 | 23.96 | 23.74 | 23.86 | - | -0.57% | 815 |
| Jul 2, 2025 | 24.02 | 24.13 | 23.92 | 24.00 | - | -1.26% | 32,483 |
| Jul 1, 2025 | 24.41 | 24.47 | 24.13 | 24.31 | - | 0.19% | 2,761 |
| Jun 30, 2025 | 24.44 | 24.44 | 24.15 | 24.26 | - | -1.12% | 4,345 |
| Jun 27, 2025 | 24.43 | 24.55 | 24.35 | 24.53 | - | 0.44% | 4,221 |
| Jun 26, 2025 | 24.55 | 24.63 | 24.43 | 24.43 | - | -0.44% | 330 |
| Jun 25, 2025 | 24.81 | 24.85 | 24.44 | 24.54 | - | -0.09% | 1,643 |
| Jun 24, 2025 | 24.37 | 24.56 | 24.31 | 24.56 | - | 3.09% | 2,295 |
| Jun 23, 2025 | 23.95 | 23.96 | 23.72 | 23.82 | - | 0.27% | 1,594 |
| Jun 20, 2025 | 23.69 | 24.00 | 23.69 | 23.76 | - | 1.07% | 544 |
| Jun 19, 2025 | 23.67 | 23.67 | 23.51 | 23.51 | - | -2.82% | 1,309 |
| Jun 18, 2025 | 24.30 | 24.33 | 24.10 | 24.19 | - | -1.61% | 303 |
| Jun 17, 2025 | 24.69 | 24.69 | 24.51 | 24.58 | - | -1.07% | 264 |
| Jun 16, 2025 | 24.64 | 24.99 | 24.55 | 24.85 | - | 2.03% | 971 |