KraneShares CSI China Internet UCITS ETF (AMS:KWEB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 21.09
-0.33 (-1.53%)
Last updated: Apr 2, 2026, 4:43 PM CET
AMS:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.05 | 21.15 | 20.86 | 21.09 | 21.09 | -1.53% | 5,571 |
| Apr 1, 2026 | 21.24 | 21.57 | 21.24 | 21.42 | 21.42 | 1.96% | 5,457 |
| Mar 31, 2026 | 20.84 | 21.12 | 20.72 | 21.00 | 21.00 | -0.51% | 9,385 |
| Mar 30, 2026 | 21.01 | 21.14 | 20.92 | 21.11 | 21.11 | -0.26% | 4,219 |
| Mar 27, 2026 | 21.43 | 21.43 | 21.15 | 21.17 | 21.17 | -0.58% | 1,998 |
| Mar 26, 2026 | 21.40 | 21.48 | 21.24 | 21.29 | 21.29 | -3.29% | 55,007 |
| Mar 25, 2026 | 21.92 | 22.10 | 21.84 | 22.01 | 22.01 | 2.99% | 15,516 |
| Mar 24, 2026 | 21.56 | 21.56 | 21.26 | 21.37 | 21.37 | -0.12% | 5,213 |
| Mar 23, 2026 | 21.06 | 21.78 | 20.98 | 21.40 | 21.40 | -0.51% | 26,323 |
| Mar 20, 2026 | 21.75 | 21.78 | 21.50 | 21.51 | 21.51 | -1.72% | 6,673 |
| Mar 19, 2026 | 22.20 | 22.20 | 21.60 | 21.88 | 21.88 | -2.50% | 15,253 |
| Mar 18, 2026 | 23.16 | 23.16 | 22.39 | 22.45 | 22.45 | -2.39% | 5,107 |
| Mar 17, 2026 | 23.17 | 23.21 | 22.99 | 23.00 | 22.99 | -0.87% | 3,020 |
| Mar 16, 2026 | 23.00 | 23.33 | 23.00 | 23.20 | 23.20 | 2.06% | 15,021 |
| Mar 13, 2026 | 22.67 | 22.95 | 22.61 | 22.73 | 22.73 | 0.45% | 6,473 |
| Mar 12, 2026 | 22.86 | 22.89 | 22.63 | 22.63 | 22.63 | -1.11% | 11,168 |
| Mar 11, 2026 | 23.24 | 23.24 | 22.85 | 22.88 | 22.88 | -3.16% | 2,219 |
| Mar 10, 2026 | 23.09 | 23.59 | 23.09 | 23.63 | 23.62 | 4.04% | 6,441 |
| Mar 9, 2026 | 22.54 | 22.72 | 22.37 | 22.71 | 22.71 | 0.89% | 2,987 |
| Mar 6, 2026 | 22.79 | 22.88 | 22.33 | 22.51 | 22.51 | 2.08% | 4,407 |
| Mar 5, 2026 | 22.23 | 22.38 | 22.03 | 22.05 | 22.05 | -2.26% | 18,805 |
| Mar 4, 2026 | 22.38 | 22.72 | 22.30 | 22.56 | 22.56 | 1.00% | 19,159 |
| Mar 3, 2026 | 22.70 | 22.70 | 21.83 | 22.34 | 22.33 | -2.43% | 43,867 |
| Mar 2, 2026 | 22.78 | 22.93 | 22.58 | 22.89 | 22.89 | -2.72% | 28,410 |
| Feb 27, 2026 | 23.75 | 23.75 | 23.50 | 23.53 | 23.53 | -0.58% | 4,322 |
| Feb 26, 2026 | 23.50 | 23.73 | 23.41 | 23.67 | 23.67 | -2.25% | 17,253 |
| Feb 25, 2026 | 24.17 | 24.31 | 24.15 | 24.21 | 24.21 | -0.04% | 16,811 |
| Feb 24, 2026 | 23.99 | 24.22 | 23.92 | 24.22 | 24.22 | -0.96% | 28,149 |
| Feb 23, 2026 | 24.73 | 24.91 | 24.50 | 24.46 | 24.46 | -0.38% | 33,125 |
| Feb 20, 2026 | 24.04 | 24.56 | 24.00 | 24.55 | 24.55 | -0.76% | 49,535 |
| Feb 19, 2026 | 24.98 | 24.98 | 24.62 | 24.74 | 24.74 | -0.74% | 4,715 |
| Feb 18, 2026 | 24.83 | 24.95 | 24.83 | 24.92 | 24.92 | 0.74% | 3,627 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.61 | 24.74 | 24.74 | 0.12% | 1,487 |
| Feb 16, 2026 | 24.89 | 25.00 | 24.75 | 24.71 | 24.71 | -0.35% | 4,789 |
| Feb 13, 2026 | 24.67 | 24.80 | 24.28 | 24.80 | 24.79 | 0.56% | 19,805 |
| Feb 12, 2026 | 25.30 | 25.41 | 24.66 | 24.66 | 24.66 | -4.05% | 3,575 |
| Feb 11, 2026 | 25.88 | 25.88 | 25.50 | 25.70 | 25.70 | -1.12% | 15,852 |
| Feb 10, 2026 | 25.80 | 25.99 | 25.64 | 25.99 | 25.99 | -0.04% | 2,139 |
| Feb 9, 2026 | 25.82 | 26.00 | 25.74 | 26.00 | 26.00 | 1.18% | 1,883 |
| Feb 6, 2026 | 25.21 | 25.71 | 25.14 | 25.69 | 25.69 | 1.50% | 8,956 |
| Feb 5, 2026 | 25.59 | 25.65 | 25.15 | 25.32 | 25.31 | 0.68% | 15,091 |
| Feb 4, 2026 | 25.67 | 25.74 | 25.02 | 25.14 | 25.14 | -3.15% | 22,193 |
| Feb 3, 2026 | 26.11 | 26.11 | 26.00 | 25.96 | 25.96 | -2.24% | 5,564 |
| Feb 2, 2026 | 26.19 | 26.58 | 26.10 | 26.56 | 26.55 | -1.00% | 3,304 |
| Jan 30, 2026 | 26.98 | 27.05 | 26.77 | 26.82 | 26.82 | -0.60% | 261 |
| Jan 29, 2026 | 27.45 | 27.50 | 26.91 | 26.98 | 26.98 | -0.87% | 2,079 |
| Jan 28, 2026 | 27.55 | 27.59 | 27.37 | 27.22 | 27.22 | 0.34% | 2,561 |
| Jan 27, 2026 | 27.05 | 27.20 | 27.05 | 27.13 | 27.13 | 0.65% | 3,960 |
| Jan 26, 2026 | 26.97 | 27.00 | 26.81 | 26.96 | 26.96 | -0.11% | 1,138 |
| Jan 23, 2026 | 26.98 | 27.00 | 26.86 | 26.99 | 26.99 | -0.81% | 8,337 |