Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kranesharesbose (KBA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 31.01 31.01 30.95 30.92 596
25th Sep 2026 (Fri) 31.47 31.47 31.47 31.55 17
24th Sep 2026 (Thu) 31.69 31.69 31.69 31.73 106
23rd Sep 2026 (Wed) 32.11 32.11 32.06 32.15 322
22nd Sep 2026 (Tue) 32.69 32.69 32.69 32.73 333
21st Sep 2026 (Mon) 32.60 32.65 32.60 32.69 948
18th Sep 2026 (Fri) 32.23 32.27 32.23 32.3157 284
17th Sep 2026 (Thu) 32.02 32.02 32.02 31.96 100
16th Sep 2026 (Wed) 32.18 32.20 31.91 31.95 504
15th Sep 2026 (Tue) 31.90 31.90 31.85 31.84 2,433
14th Sep 2026 (Mon) 32.21 32.21 32.19 32.15 425
11th Sep 2026 (Fri) 32.48 32.48 32.40 32.4185 417
10th Sep 2026 (Thu) 32.48 32.48 32.37 32.3699 5,328
9th Sep 2026 (Wed) 32.69 32.6985 32.69 32.6985 162
8th Sep 2026 (Tue) 32.69 32.75 32.66 32.67 794
7th Sep 2026 (Mon) 32.74 32.82 32.74 32.78 1,140
4th Sep 2026 (Fri) 32.74 32.82 32.74 32.78 1,140
3rd Sep 2026 (Thu) 32.57 32.60 32.56 32.54 858
2nd Sep 2026 (Wed) 32.93 32.93 32.61 32.61 18
1st Sep 2026 (Tue) 32.93 32.93 32.76 32.80 71
31st Aug 2026 (Mon) 32.92 32.92 32.92 32.92 14
28th Aug 2026 (Fri) 33.10 33.10 32.95 32.9666 494
27th Aug 2026 (Thu) 33.24 33.24 33.24 33.189 300
26th Aug 2026 (Wed) 33.06 33.06 33.04 33.06 53
25th Aug 2026 (Tue) 32.78 32.80 32.78 32.76 577
24th Aug 2026 (Mon) 32.86 32.86 32.84 32.81 517
21st Aug 2026 (Fri) 33.29 33.29 33.29 33.27 127
20th Aug 2026 (Thu) 33.03 33.03 33.03 33.00 225
19th Aug 2026 (Wed) 33.09 33.09 33.02 33.12 679
18th Aug 2026 (Tue) 33.76 33.76 33.70 33.68 904
17th Aug 2026 (Mon) 33.84 33.84 33.84 33.84 291
14th Aug 2026 (Fri) 33.54 33.54 33.34 33.34 118
13th Aug 2026 (Thu) 33.54 33.54 33.48 33.47 561
12th Aug 2026 (Wed) 33.75 33.75 33.69 33.7065 273
11th Aug 2026 (Tue) 33.81 33.81 33.42 33.42 83
10th Aug 2026 (Mon) 33.81 33.81 33.81 33.81 1,221
7th Aug 2026 (Fri) 33.67 33.9797 33.67 33.9797 105
6th Aug 2026 (Thu) 33.67 33.67 33.67 33.6484 122
5th Aug 2026 (Wed) 33.57 33.57 33.57 33.50 275
4th Aug 2026 (Tue) 33.03 33.20 33.03 33.22 2,108
3rd Aug 2026 (Mon) 32.75 32.75 32.75 32.82 396
31st Jul 2026 (Fri) 33.04 33.13 33.04 33.11 378
30th Jul 2026 (Thu) 33.19 33.39 33.19 33.37 445
29th Jul 2026 (Wed) 33.12 33.12 33.12 33.17 0
FTSE 100 Latest
Value10,684.88
Change-10.37