KraneShares MSCI China Clean Technology Index UCITS ETF USD

KGNE
🏛️ germany →
24.12
Last Update: 2025-05-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 22.57 22.57 22.52 22.52 0.0M
2024-12-27 22.80 23.00 22.80 22.83 0.0M
2024-12-23 22.41 22.41 22.36 22.36 0.0M
2024-12-20 22.16 22.32 22.16 22.32 0.0M
2024-12-19 22.32 22.37 22.27 22.37 0.0M
2024-12-18 22.36 22.36 22.30 22.34 0.0M
2024-12-17 22.11 22.32 22.11 22.32 0.0M
2024-12-16 22.07 22.07 21.92 21.92 0.0M
2024-12-13 22.20 22.20 21.89 21.89 0.0M
2024-12-12 22.60 22.60 22.39 22.39 0.0M
2024-12-11 22.49 22.49 22.32 22.32 0.0M
2024-12-10 22.58 22.58 22.46 22.46 0.0M
2024-12-09 22.38 23.88 22.38 23.88 0.0M
2024-12-06 22.02 22.05 21.95 21.95 0.0M
2024-12-05 21.73 21.86 21.73 21.86 0.0M
2024-12-04 21.89 21.91 21.64 21.64 0.0M
2024-12-03 21.81 22.03 21.81 22.03 0.0M
2024-12-02 21.71 21.80 21.71 21.80 0.0M
2024-11-29 21.32 21.57 21.32 21.57 0.0M
2024-11-28 21.07 21.07 21.01 21.04 0.0M
2024-11-27 21.41 21.41 21.29 21.37 0.0M
2024-11-26 21.04 21.04 20.93 20.93 0.0M
2024-11-25 21.36 21.36 21.20 21.22 0.0M
2024-11-22 21.29 21.40 21.29 21.40 0.0M
2024-11-21 22.05 22.05 21.90 21.92 0.0M
2024-11-20 21.97 21.97 21.79 21.82 0.0M
2024-11-19 21.93 21.93 21.66 21.66 0.0M
2024-11-18 21.57 21.69 21.57 21.69 0.0M
2024-11-15 21.70 21.70 21.48 21.60 0.0M
2024-11-14 21.71 21.76 21.66 21.66 0.0M
2024-11-13 22.10 22.10 21.93 21.93 0.0M
2024-11-12 22.05 22.05 21.70 21.70 0.0M
2024-11-11 22.49 22.49 22.33 22.33 0.0M
2024-11-08 22.15 22.15 21.66 21.66 0.0M
2024-11-07 22.22 22.58 22.22 22.58 0.0M
2024-11-06 22.12 22.12 21.91 21.91 0.0M
2024-11-05 22.35 22.35 22.25 22.30 0.0M
2024-11-04 21.83 21.88 21.83 21.84 0.0M
2024-11-01 21.52 21.66 21.52 21.66 0.0M
2024-10-31 21.93 21.93 21.69 21.69 0.0M
2024-10-30 22.03 22.03 21.89 21.99 0.0M
2024-10-29 22.50 22.79 22.39 22.39 0.0M
2024-10-28 22.36 22.74 22.33 22.74 0.0M
2024-10-25 22.11 22.24 22.09 22.24 0.0M
2024-10-24 21.79 21.79 21.55 21.55 0.0M
2024-10-23 22.30 22.38 22.03 22.03 0.0M
2024-10-22 21.73 21.81 21.51 21.81 0.0M
2024-10-21 21.52 21.52 21.26 21.26 0.0M
2024-10-18 21.40 21.68 21.40 21.43 0.0M
2024-10-17 20.77 20.77 20.51 20.51 0.0M
2024-10-16 20.99 21.17 20.91 21.17 0.0M
2024-10-15 21.36 21.36 21.11 21.11 0.0M
2024-10-14 22.26 22.26 22.19 22.19 0.0M
2024-10-11 21.99 22.66 21.99 22.66 0.0M
2024-10-10 22.73 22.78 22.67 22.67 0.0M
2024-10-09 22.25 22.52 22.09 22.52 0.0M
2024-10-08 23.54 23.54 23.22 23.39 0.0M
2024-10-07 25.58 25.88 25.58 25.69 0.0M
2024-10-04 24.49 24.53 24.49 24.53 0.0M
2024-10-03 24.10 24.10 23.67 23.69 0.0M
2024-10-02 24.25 24.49 23.87 23.87 0.0M
2024-10-01 22.06 22.51 22.06 22.51 0.0M
2024-09-30 22.68 22.68 22.17 22.17 0.0M
2024-09-27 21.07 21.30 21.07 21.30 0.0M
2024-09-26 19.90 20.80 19.90 20.61 0.0M
2024-09-25 19.44 19.46 19.44 19.46 0.0M
2024-09-24 19.09 19.67 19.09 19.67 0.0M
2024-09-23 18.18 18.46 18.18 18.43 0.0M
2024-09-20 18.14 18.21 18.11 18.11 0.0M
2024-09-19 17.99 18.01 17.99 18.01 0.0M
2024-09-18 17.82 17.85 17.64 17.64 0.0M
2024-09-17 17.76 17.83 17.75 17.83 0.0M
2024-09-16 17.62 17.65 17.59 17.59 0.0M
2024-09-13 17.65 17.67 17.59 17.67 0.0M
2024-09-12 17.86 17.86 17.63 17.63 0.0M
2024-09-11 17.74 17.86 17.74 17.86 0.0M
2024-09-10 17.87 17.87 17.77 17.77 0.0M
2024-09-09 17.64 17.79 17.64 17.79 0.0M
2024-09-06 17.87 17.87 17.80 17.80 0.0M
2024-09-05 17.83 17.95 17.82 17.95 0.0M
2024-09-04 17.93 17.95 17.93 17.93 0.0M
2024-09-03 17.96 17.96 17.85 17.93 0.0M
2024-09-02 17.88 17.91 17.88 17.90 0.0M
2024-08-30 18.19 18.19 17.92 17.92 0.0M
2024-08-29 17.58 17.72 17.58 17.72 0.0M
2024-08-28 17.85 17.86 17.37 17.37 0.0M
2024-08-27 18.02 18.05 17.93 17.93 0.0M
2024-08-26 17.84 17.84 17.81 17.81 0.0M
2024-08-23 17.86 17.90 17.86 17.88 0.0M
2024-08-22 17.86 17.89 17.83 17.83 0.0M
2024-08-21 17.84 17.84 17.78 17.82 0.0M
2024-08-20 17.93 17.93 17.72 17.72 0.0M
2024-08-19 18.13 18.25 18.13 18.25 0.0M
2024-08-16 17.99 18.08 17.94 18.08 0.0M
2024-08-15 17.82 17.95 17.82 17.95 0.0M
2024-08-14 17.81 17.81 17.66 17.73 0.0M
2024-08-13 17.94 17.96 17.91 17.96 0.0M
2024-08-12 17.98 17.98 17.94 17.95 0.0M
2024-08-09 18.09 18.11 18.03 18.03 0.0M
2024-08-08 17.95 18.20 17.95 18.20 0.0M
2024-08-07 18.08 18.17 18.08 18.10 0.0M
2024-08-06 18.05 18.05 17.93 17.94 0.0M
2024-08-05 17.97 18.00 17.81 18.00 0.0M
2024-08-02 18.37 18.37 18.04 18.19 0.0M
2024-08-01 18.72 18.86 18.62 18.62 0.0M
2024-07-31 18.95 18.95 18.87 18.87 0.0M
2024-07-30 18.51 18.51 18.50 18.51 0.0M
2024-07-29 18.84 18.84 18.69 18.69 0.0M
2024-07-26 18.87 18.87 18.66 18.87 0.0M
2024-07-25 18.82 18.97 18.80 18.88 0.0M
2024-07-24 18.88 18.93 18.88 18.89 0.0M
2024-07-23 19.04 19.08 19.01 19.01 0.0M
2024-07-22 19.21 19.33 19.21 19.25 0.0M
2024-07-19 19.04 19.04 19.01 19.02 0.0M
2024-07-18 19.17 19.17 19.02 19.02 0.0M
2024-07-17 19.12 19.12 18.88 18.88 0.0M
2024-07-16 19.02 19.14 19.02 19.14 0.0M
2024-07-15 19.09 19.11 18.89 18.95 0.0M
2024-07-12 19.40 19.40 19.33 19.33 0.0M
2024-07-11 19.31 19.36 19.26 19.36 0.0M
2024-07-10 18.77 18.94 18.77 18.94 0.0M
2024-07-09 19.00 19.00 18.94 18.94 0.0M
2024-07-08 18.87 18.88 18.84 18.84 0.0M
2024-07-05 19.09 19.09 18.91 18.91 0.0M
2024-07-04 19.31 19.31 19.25 19.25 0.0M
2024-07-03 19.18 19.43 19.18 19.43 0.0M
2024-07-02 18.95 18.95 18.95 18.95 0.0M
2024-07-01 18.76 19.02 18.76 19.02 0.0M
2024-06-28 18.92 18.96 18.84 18.84 0.0M
2024-06-27 18.99 18.99 18.77 18.77 0.0M
2024-06-26 19.13 19.13 19.07 19.11 0.0M
2024-06-25 19.02 19.05 19.01 19.01 0.0M
2024-06-24 19.03 19.34 19.03 19.28 0.0M
2024-06-21 19.03 19.05 19.03 19.04 0.0M
2024-06-20 19.26 19.26 19.09 19.09 0.0M
2024-06-19 19.44 19.45 19.44 19.45 0.0M
2024-06-18 19.29 19.42 19.29 19.42 0.0M
2024-06-17 19.32 19.32 19.20 19.20 0.0M
2024-06-14 19.45 19.45 19.35 19.35 0.0M
2024-06-13 19.34 19.38 19.34 19.38 0.0M
2024-06-12 19.16 19.18 19.04 19.18 0.0M
2024-06-11 19.42 19.42 19.23 19.23 0.0M
2024-06-10 19.59 19.62 19.58 19.58 0.0M
2024-06-07 19.50 19.55 19.46 19.55 0.0M
2024-06-06 19.62 19.62 19.58 19.61 0.0M
2024-06-05 19.81 19.85 19.81 19.81 0.0M
2024-06-04 19.86 19.86 19.81 19.81 0.0M
2024-06-03 19.80 19.87 19.56 19.56 0.0M
2024-05-31 19.71 19.71 19.45 19.45 0.0M
2024-05-30 19.70 19.90 19.64 19.90 0.0M
2024-05-29 19.58 19.63 19.54 19.56 0.0M
2024-05-28 19.53 19.53 19.42 19.48 0.0M
2024-05-27 19.54 19.60 19.54 19.60 0.0M
2024-05-24 19.32 19.36 19.27 19.27 0.0M
2024-05-23 19.60 19.60 19.35 19.35 0.0M
2024-05-22 19.99 20.06 19.90 19.90 0.0M
2024-05-21 19.59 19.72 19.59 19.72 0.0M
2024-05-20 20.29 20.29 19.92 19.92 0.0M
2024-05-17 20.12 20.27 20.12 20.27 0.0M
2024-05-16 20.03 20.12 20.03 20.11 0.0M
2024-05-15 20.34 20.48 20.22 20.22 0.0M
2024-05-14 20.34 20.40 20.27 20.40 0.0M
2024-05-13 20.29 20.46 20.29 20.46 0.0M
2024-05-10 20.35 20.43 20.26 20.26 0.0M
2024-05-09 20.33 20.43 20.33 20.38 0.0M
2024-05-08 19.95 19.95 19.77 19.79 0.0M
2024-05-07 20.39 20.39 20.32 20.33 0.0M
2024-05-06 20.50 20.61 20.43 20.43 0.0M
2024-05-03 20.45 20.45 20.31 20.31 0.0M
2024-05-02 20.25 20.45 20.18 20.45 0.0M
2024-04-30 19.51 19.51 19.43 19.43 0.0M
2024-04-29 19.58 19.59 19.56 19.58 0.0M
2024-04-26 19.12 19.21 19.12 19.21 0.0M
2024-04-25 18.69 18.69 18.59 18.59 0.0M
2024-04-24 18.72 18.72 18.62 18.62 0.0M
2024-04-23 18.55 18.55 18.46 18.46 0.0M
2024-04-22 18.50 18.50 18.44 18.50 0.0M
2024-04-19 18.60 18.70 18.60 18.70 0.0M
2024-04-18 18.98 19.04 18.98 19.01 0.0M
2024-04-17 18.99 19.01 18.91 18.91 0.0M
2024-04-16 18.85 18.87 18.85 18.87 0.0M
2024-04-15 19.36 19.36 19.23 19.23 0.0M
2024-04-12 19.31 19.31 19.08 19.08 0.0M
2024-04-11 19.66 19.66 19.45 19.45 0.0M
2024-04-10 19.55 19.55 19.40 19.40 0.0M
2024-04-09 19.33 19.45 19.27 19.45 0.0M
2024-04-08 19.10 19.14 19.09 19.14 0.0M
2024-04-05 18.94 18.94 18.92 18.92 0.0M
2024-04-04 19.19 19.23 19.19 19.23 0.0M
2024-04-03 19.20 19.20 19.09 19.09 0.0M
2024-04-02 19.52 19.52 19.44 19.44 0.0M
2024-03-28 19.24 19.25 19.16 19.16 0.0M
2024-03-27 18.98 18.99 18.94 18.94 0.0M
2024-03-26 19.46 19.46 19.42 19.42 0.0M
2024-03-25 19.54 19.56 19.43 19.48 0.0M
2024-03-22 19.72 19.72 19.62 19.63 0.0M
2024-03-21 20.23 20.23 19.98 19.99 0.0M
2024-03-20 20.35 20.35 20.23 20.23 0.0M
2024-03-19 20.30 20.30 20.21 20.21 0.0M
2024-03-18 20.64 20.64 20.38 20.38 0.0M
2024-03-15 20.31 20.34 20.31 20.32 0.0M
2024-03-14 20.39 20.39 20.24 20.24 0.0M
2024-03-13 20.76 20.76 20.69 20.69 0.0M
2024-03-12 20.69 20.75 20.66 20.75 0.0M
2024-03-11 20.39 20.63 20.37 20.63 0.0M
2024-03-08 19.70 19.79 19.66 19.66 0.0M
2024-03-07 19.36 19.40 19.33 19.33 0.0M
2024-03-06 19.82 19.82 19.75 19.78 0.0M
2024-03-05 19.36 19.36 19.24 19.24 0.0M
2024-03-04 19.61 19.67 19.36 19.36 0.0M
2024-03-01 20.18 20.18 20.06 20.07 0.0M
2024-02-29 19.83 19.83 19.72 19.76 0.0M
2024-02-28 19.32 19.33 19.11 19.11 0.0M
2024-02-27 19.67 19.67 19.60 19.60 0.0M
2024-02-26 18.91 19.13 18.91 19.13 0.0M
2024-02-23 19.08 19.10 18.89 18.89 0.0M
2024-02-22 19.00 19.00 18.83 18.83 0.0M
2024-02-21 18.81 18.81 18.73 18.73 0.0M
2024-02-20 18.62 18.62 18.39 18.39 0.0M
2024-02-19 18.59 18.66 18.59 18.66 0.0M
2024-02-16 18.92 18.92 18.82 18.82 0.0M
2024-02-15 18.28 18.31 18.28 18.29 0.0M
2024-02-14 18.22 18.29 18.18 18.18 0.0M
2024-02-13 18.53 18.53 18.17 18.17 0.0M
2024-02-12 18.12 18.51 18.12 18.51 0.0M
2024-02-09 18.04 18.04 17.97 17.97 0.0M
2024-02-08 18.24 18.24 18.16 18.16 0.0M
2024-02-07 18.13 18.20 18.13 18.13 0.0M
2024-02-06 18.02 18.18 17.96 18.18 0.0M
2024-02-05 17.00 17.09 17.00 17.03 0.0M
2024-02-02 17.06 17.07 16.99 16.99 0.0M
2024-02-01 17.43 17.49 17.38 17.38 0.0M
2024-01-31 17.22 17.42 17.18 17.42 0.0M
2024-01-30 17.55 17.55 17.45 17.45 0.0M
2024-01-29 17.98 18.01 17.89 17.89 0.0M
2024-01-26 18.27 18.38 18.26 18.38 0.0M
2024-01-25 18.64 18.65 18.60 18.60 0.0M
2024-01-24 18.73 19.02 18.73 18.90 0.0M
2024-01-23 18.31 18.60 18.31 18.60 0.0M
2024-01-22 17.69 17.93 17.69 17.93 0.0M
2024-01-19 18.40 18.44 18.34 18.34 0.0M
2024-01-18 18.79 18.92 18.79 18.80 0.0M
2024-01-17 18.51 18.56 18.50 18.56 0.0M
2024-01-16 19.39 19.51 19.29 19.29 0.0M
2024-01-15 19.49 19.49 19.46 19.46 0.0M
2024-01-12 19.87 19.90 19.81 19.90 0.0M
2024-01-11 20.03 20.03 19.77 19.77 0.0M
2024-01-10 19.72 19.73 19.61 19.61 0.0M
2024-01-09 19.83 19.83 19.73 19.73 0.0M
2024-01-08 19.76 19.85 19.76 19.85 0.0M
2024-01-05 20.29 20.29 20.12 20.21 0.0M
2024-01-04 20.80 20.80 20.57 20.57 0.0M
2024-01-03 20.80 20.90 20.75 20.90 0.0M
2024-01-02 20.93 20.93 20.83 20.83 0.0M