Kranesharestru Historical Data - KSTP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Kranesharestru (KSTP)
Kranesharestru (KSTP) Historical

Kranesharestru (KSTP)

8.7205

-0.024

(-0.27%)

Closed June 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717173000	8.7205	-0.02	-0.27	8.753	8.753	8.701	500
1717086600	8.7445	0.13	1.46	8.7445	8.7445	8.7445	0
1717000200	8.6184999	0.01	0.13	8.669	8.798	8.528	2200
1716913800	8.607	0	0.03	8.607	8.607	8.607	0
1716568200	8.6039999	-0.18	-2.03	8.6039999	8.6039999	8.6039999	0
1716481800	8.7825	-0.17	-1.88	8.7825	8.7825	8.7825	0
1716395400	8.951	0.06	0.62	8.951	8.951	8.951	0
1716309000	8.8955	-0.07	-0.79	8.8955	8.8955	8.8955	0
1716222600	8.966	-0.15	-1.60	8.966	8.966	8.966	0
1715963400	9.112	0.14	1.57	9.112	9.112	9.112	0
1715877000	8.971	-0.08	-0.85	8.971	8.971	8.971	0
1715790600	9.0475	-0.1	-1.04	9.0475	9.0475	9.0475	0
1715704200	9.143	-0.08	-0.88	9.143	9.143	9.143	0
1715617800	9.2245	-0.08	-0.87	9.2245	9.2245	9.2245	0
1715358600	9.305	-0.2	-2.05	9.305	9.305	9.305	0
1715272200	9.5	0.23	2.50	9.5	9.5	9.5	0
1715185800	9.268	-0.09	-0.92	9.268	9.268	9.268	0
1715099400	9.3545	-0.24	-2.48	9.3545	9.3545	9.3545	26
1714753800	9.592	0.05	0.55	9.627	9.775	9.382	2300
1714667400	9.5399999	0.23	2.51	9.5399999	9.5399999	9.5399999	0
1714581000	9.3059999	0.02	0.23	9.3059999	9.3059999	9.3059999	0
1714494600	9.2845	-0.13	-1.42	9.2845	9.2845	9.2845	0
1714408200	9.418	0.25	2.78	9.418	9.418	9.418	0
1714149000	9.1635	0.31	3.47	9.1635	9.1635	9.1635	0
1714062600	8.8565	-0.1	-1.09	8.8565	8.8565	8.8565	0
1713976200	8.9545	0.09	0.96	8.9545	8.9545	8.9545	0
1713889800	8.869	-0.13	-1.41	8.869	8.869	8.869	0
1713803400	8.9955	0.07	0.81	8.9955	8.9955	8.9955	2284
1713544200	8.923	-0.15	-1.60	8.923	8.923	8.923	0
1713457800	9.0685	-0.06	-0.67	9.123	9.123	9.0685	100
1713371400	9.13	0.22	2.45	9.13	9.13	9.13	0
1713285000	8.9115	-0.21	-2.27	8.9115	8.9115	8.9115	0
1713198600	9.1184999	0.2	2.27	9.1184999	9.1184999	9.1184999	0
1712939400	8.916	0.04	0.51	8.916	8.916	8.916	0
1712853000	8.871	0.11	1.23	8.871	8.871	8.871	0
1712766600	8.763	-0.2	-2.21	8.763	8.763	8.763	0
1712680200	8.961	0.08	0.93	8.961	8.961	8.961	0
1712593800	8.8785	-0.13	-1.46	8.8785	8.8785	8.8785	581
1712334600	9.0105	-0.05	-0.56	9.0559999	9.0559999	9.006	1200
1712248200	9.0615	0.03	0.28	9.0615	9.0615	9.0615	0
1712161800	9.0365	-0.23	-2.43	9.0365	9.0365	9.0365	0
1712075400	9.262	0.12	1.35	9.288	9.2895	9.223	5
1711647000	9.139	0.15	1.67	9.139	9.139	9.139	0
1711560600	8.9885	-0.21	-2.28	8.9885	8.9885	8.9885	0
1711474200	9.1984999	-0.16	-1.75	9.1984999	9.1984999	9.1984999	0
1711387800	9.362	-0.12	-1.27	9.362	9.362	9.362	0
1711128600	9.482	-0.11	-1.16	9.482	9.482	9.482	0
1711042200	9.5935	-0.11	-1.08	9.5935	9.5935	9.5935	0
1710955800	9.6984999	0.01	0.06	9.6984999	9.6984999	9.6984999	131
1710869400	9.693	-0.14	-1.44	9.693	9.693	9.693	0
1710783000	9.8345	0.17	1.75	9.8345	9.8345	9.8345	0
1710523800	9.6655	0.11	1.16	9.6655	9.6655	9.6655	0
1710437400	9.5545	-0.12	-1.26	9.5545	9.5545	9.5545	0
1710351000	9.6765	-0.05	-0.49	9.6765	9.6765	9.6765	0
1710264600	9.7245	-0.04	-0.39	9.7245	9.7245	9.7245	0
1710178200	9.763	0.32	3.38	9.763	9.763	9.763	0
1709919000	9.444	0.03	0.28	9.444	9.444	9.444	0
1709832600	9.4175	-0.27	-2.81	9.4175	9.4175	9.4175	0
1709746200	9.6895	-0.02	-0.23	9.6895	9.6895	9.6895	0
1709659800	9.7114999	-0.02	-0.23	9.7114999	9.7114999	9.7114999	0
1709573400	9.7335	-0.03	-0.33	9.7335	9.7335	9.7335	0

BNP Paribas Issuance

Morgan Stanley BV

ISHARES IDM iNAV

BNP Paribas Issuance

BNP Paribas Issuance

Lvmh Moet Hennessy Louis...

Octopus Biosafety

Vontobel Financial Produ...

Societe Generale Effekten

Bnp Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions