KraneShares ICBCUBS China Technology & Semiconductor STAR 50 Index UCITS ETF (ETR:KSRE)
Germany · Delayed Price · Currency is EUR 22.56
+0.03 (0.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:KSRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.50 | 22.66 | 22.36 | 22.56 | 22.56 | 0.13% | 501 |
| Sep 21, 2026 | 22.27 | 22.53 | 22.27 | 22.53 | 22.53 | 1.58% | 2,029 |
| Sep 18, 2026 | 22.12 | 22.34 | 22.04 | 22.18 | 22.18 | 2.66% | 2,417 |
| Sep 17, 2026 | 21.33 | 21.61 | 21.33 | 21.61 | 21.61 | 0.79% | 313 |
| Sep 16, 2026 | 21.25 | 21.44 | 21.17 | 21.44 | 21.44 | 3.88% | 3,847 |
| Sep 15, 2026 | 20.47 | 20.67 | 20.45 | 20.64 | 20.64 | 1.98% | 452 |
| Sep 14, 2026 | 20.19 | 20.34 | 20.11 | 20.24 | 20.24 | -0.91% | 1,465 |
| Sep 11, 2026 | 20.55 | 20.57 | 20.33 | 20.42 | 20.42 | 0.59% | 221 |
| Sep 10, 2026 | 20.70 | 20.72 | 20.30 | 20.30 | 20.30 | -2.29% | 309 |
| Sep 9, 2026 | 20.78 | 20.90 | 20.69 | 20.78 | 20.78 | -0.95% | 1,390 |
| Sep 8, 2026 | 21.10 | 21.10 | 20.85 | 20.98 | 20.98 | -1.15% | 1,051 |
| Sep 7, 2026 | 21.41 | 21.45 | 21.14 | 21.22 | 21.22 | 0.66% | 22,705 |
| Sep 4, 2026 | 20.97 | 21.08 | 20.75 | 21.08 | 21.08 | -0.85% | 2,606 |
| Sep 3, 2026 | 21.37 | 21.37 | 21.06 | 21.26 | 21.26 | -0.65% | 2,720 |
| Sep 2, 2026 | 21.49 | 21.53 | 21.20 | 21.40 | 21.40 | -0.65% | 2,451 |
| Sep 1, 2026 | 21.87 | 21.87 | 21.54 | 21.54 | 21.54 | -1.87% | 340 |
| Aug 31, 2026 | 22.35 | 22.35 | 21.95 | 21.95 | 21.95 | -0.16% | 2,180 |
| Aug 28, 2026 | 21.86 | 21.99 | 21.83 | 21.99 | 21.99 | -1.48% | 1,487 |
| Aug 27, 2026 | 22.27 | 22.32 | 21.96 | 22.32 | 22.32 | 4.64% | 10,934 |
| Aug 26, 2026 | 21.27 | 21.44 | 21.27 | 21.33 | 21.33 | 0.73% | 1,532 |
| Aug 25, 2026 | 20.91 | 21.21 | 20.91 | 21.17 | 21.17 | 1.88% | 9,668 |
| Aug 24, 2026 | 21.03 | 21.03 | 20.78 | 20.78 | 20.78 | -3.82% | 2,135 |
| Aug 21, 2026 | 21.50 | 21.71 | 21.50 | 21.61 | 21.61 | 0.28% | 6,548 |
| Aug 20, 2026 | 21.38 | 21.63 | 21.38 | 21.55 | 21.55 | -1.44% | 14,584 |
| Aug 19, 2026 | 21.81 | 22.08 | 21.72 | 21.86 | 21.86 | -5.65% | 5,264 |
| Aug 18, 2026 | 23.56 | 23.57 | 23.17 | 23.17 | 23.17 | -1.19% | 18,469 |
| Aug 17, 2026 | 23.36 | 23.46 | 23.26 | 23.45 | 23.45 | 4.18% | 22,314 |
| Aug 14, 2026 | 22.59 | 22.59 | 22.42 | 22.51 | 22.51 | -0.77% | 2,741 |
| Aug 13, 2026 | 22.67 | 22.74 | 22.58 | 22.69 | 22.69 | -1.63% | 1,106 |
| Aug 12, 2026 | 22.95 | 23.10 | 22.87 | 23.06 | 23.06 | 1.97% | 4,128 |
| Aug 11, 2026 | 22.61 | 22.62 | 22.43 | 22.62 | 22.62 | -1.31% | 20,722 |
| Aug 10, 2026 | 22.90 | 23.05 | 22.76 | 22.92 | 22.92 | -0.54% | 2,203 |
| Aug 7, 2026 | 23.12 | 23.23 | 22.95 | 23.04 | 23.04 | 2.42% | 3,144 |
| Aug 6, 2026 | 22.26 | 22.65 | 22.26 | 22.50 | 22.50 | 1.35% | 1,301 |
| Aug 5, 2026 | 22.36 | 22.36 | 22.20 | 22.20 | 22.20 | 3.50% | 2,039 |
| Aug 4, 2026 | 21.28 | 21.48 | 21.20 | 21.45 | 21.45 | 4.74% | 18,415 |
| Aug 3, 2026 | 20.45 | 20.54 | 20.34 | 20.48 | 20.48 | -4.57% | 3,412 |
| Jul 31, 2026 | 21.77 | 21.77 | 21.46 | 21.46 | 21.46 | -0.12% | 2,695 |
| Jul 30, 2026 | 21.05 | 21.63 | 20.91 | 21.48 | 21.48 | -2.76% | 59,947 |
| Jul 29, 2026 | 22.27 | 22.36 | 22.04 | 22.09 | 22.09 | -1.49% | 6,137 |
| Jul 28, 2026 | 22.39 | 22.55 | 22.27 | 22.43 | 22.43 | -6.17% | 5,536 |
| Jul 27, 2026 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | 0.93% | 10,359 |
| Jul 24, 2026 | 23.68 | 23.77 | 23.51 | 23.68 | 23.68 | 0.49% | 957 |
| Jul 23, 2026 | 23.61 | 23.69 | 23.50 | 23.57 | 23.57 | -4.17% | 215 |
| Jul 22, 2026 | 24.55 | 24.59 | 24.32 | 24.59 | 24.59 | -1.62% | 703 |
| Jul 21, 2026 | 24.89 | 25.01 | 24.81 | 25.00 | 25.00 | 9.77% | 6,805 |
| Jul 20, 2026 | 22.72 | 22.89 | 22.45 | 22.77 | 22.77 | 1.16% | 8,907 |
| Jul 17, 2026 | 22.57 | 22.74 | 22.25 | 22.51 | 22.51 | -6.46% | 9,155 |
| Jul 16, 2026 | 24.25 | 24.25 | 23.84 | 24.07 | 24.07 | -5.55% | 4,187 |
| Jul 15, 2026 | 25.61 | 25.67 | 25.31 | 25.48 | 25.48 | -4.73% | 3,260 |