KraneShares CSI China Internet UCITS ETF (AMS:KWEB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 29.16
+0.38 (1.32%)
At close: Sep 15, 2025
AMS:KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.11 | 30.31 | 30.05 | 30.14 | - | 2.99% | 11,226 |
| Sep 16, 2025 | 29.23 | 29.35 | 29.04 | 29.27 | - | 0.37% | 10,209 |
| Sep 15, 2025 | 29.05 | 29.29 | 29.05 | 29.16 | - | 1.32% | 13,935 |
| Sep 12, 2025 | 28.96 | 29.06 | 28.76 | 28.78 | - | 0.40% | 13,040 |
| Sep 11, 2025 | 28.62 | 28.75 | 28.50 | 28.67 | - | 1.24% | 5,787 |
| Sep 10, 2025 | 28.67 | 28.74 | 28.24 | 28.32 | - | 0.04% | 17,728 |
| Sep 9, 2025 | 28.12 | 28.47 | 28.09 | 28.30 | - | 2.61% | 27,455 |
| Sep 8, 2025 | 27.70 | 27.73 | 27.50 | 27.59 | - | 1.00% | 2,291 |
| Sep 5, 2025 | 27.46 | 27.46 | 27.18 | 27.31 | - | 1.32% | 27,530 |
| Sep 4, 2025 | 26.89 | 27.00 | 26.82 | 26.95 | - | -0.38% | 3,367 |
| Sep 3, 2025 | 26.90 | 27.10 | 26.90 | 27.06 | - | 0.17% | 739 |
| Sep 2, 2025 | 27.06 | 27.10 | 26.70 | 27.01 | - | -0.90% | 26,413 |
| Sep 1, 2025 | 27.36 | 27.47 | 27.23 | 27.26 | - | 0.80% | 12,475 |
| Aug 29, 2025 | 26.77 | 27.10 | 26.60 | 27.04 | - | 1.63% | 4,406 |
| Aug 28, 2025 | 26.55 | 26.68 | 26.37 | 26.61 | - | 0.37% | 550 |
| Aug 27, 2025 | 26.89 | 26.89 | 26.36 | 26.51 | - | -3.22% | 7,167 |
| Aug 26, 2025 | 27.49 | 27.65 | 27.35 | 27.39 | - | -0.79% | 12,317 |
| Aug 25, 2025 | 27.61 | 27.83 | 27.43 | 27.61 | - | 1.33% | 36,192 |
| 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 |