DB Mighty K100 ETF - 159800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66,470	67,950	67,950	67,950	66,470	460
February 19, 2026	66,235	66,470	66,470	66,510	66,020	7,868
February 13, 2026	64,455	64,410	64,410	65,200	64,235	3,358
February 12, 2026	63,370	64,235	64,235	64,515	62,870	5,097
February 11, 2026	61,470	62,300	62,300	62,300	61,240	83
February 10, 2026	62,180	61,495	61,495	62,260	61,495	340
February 09, 2026	59,000	61,505	61,505	61,975	59,000	860
February 06, 2026	59,645	58,995	58,995	59,645	57,450	501
February 05, 2026	62,495	59,645	59,645	62,495	59,500	445
February 04, 2026	61,040	62,500	62,500	62,515	61,040	940
February 03, 2026	59,465	61,730	61,730	61,730	59,465	4,017
February 02, 2026	60,830	57,255	57,255	60,830	57,120	424
January 30, 2026	60,290	60,830	60,830	61,455	60,290	923
January 29, 2026	60,945	60,550	60,550	60,945	59,500	312
January 28, 2026	59,550	60,060	60,060	60,205	59,455	1,921
January 27, 2026	56,900	58,840	58,840	58,840	56,200	271
January 26, 2026	58,955	56,900	56,900	58,955	56,900	228
January 23, 2026	57,835	57,240	57,240	57,840	56,435	598
January 22, 2026	57,800	56,940	56,940	58,030	56,720	2,547
January 21, 2026	55,825	56,305	56,305	56,395	55,450	339
January 20, 2026	56,385	56,090	56,090	56,390	55,695	118
January 19, 2026	55,620	56,435	56,435	56,475	55,470	217
January 16, 2026	54,930	55,600	55,600	55,785	54,930	989
January 15, 2026	54,210	54,695	54,695	54,900	53,930	369
January 14, 2026	53,615	54,210	54,210	54,210	53,615	337
January 13, 2026	53,625	53,615	53,615	53,845	53,350	27
January 12, 2026	53,135	53,265	53,265	53,555	52,075	166
January 09, 2026	52,440	52,815	52,815	52,830	51,830	154
January 08, 2026	52,510	52,395	52,395	53,682	52,385	616
January 07, 2026	52,160	52,560	52,560	53,435	51,880	839
January 06, 2026	50,985	52,160	52,160	52,160	50,435	519
January 05, 2026	50,560	50,985	50,985	51,145	50,115	4,313
January 02, 2026	48,185	49,095	49,095	49,120	48,185	770
December 30, 2025	47,735	47,565	47,565	47,905	47,470	655
December 29, 2025	46,150	47,510	47,510	47,510	46,150	1,856
December 26, 2025	46,100	46,150	46,150	46,485	46,100	125
December 24, 2025	45,825	45,745	45,745	46,040	45,745	72
December 23, 2025	46,000	45,780	45,780	46,000	45,780	21
December 22, 2025	45,320	45,405	45,405	45,570	45,320	29
December 19, 2025	44,495	44,510	44,510	44,690	44,495	39
December 18, 2025	44,155	44,310	44,310	44,310	43,900	26
December 17, 2025	43,925	44,745	44,745	44,745	43,925	2,333
December 16, 2025	44,300	43,925	43,925	44,300	43,925	19
December 15, 2025	44,875	44,935	44,935	45,245	44,875	30
December 12, 2025	45,820	45,690	45,690	46,025	45,685	27
December 11, 2025	46,190	45,390	45,390	46,215	45,325	278
December 10, 2025	45,960	45,605	45,605	45,960	45,480	1,013
December 09, 2025	45,685	45,690	45,690	45,770	45,560	1,627
December 08, 2025	45,240	46,105	46,105	46,105	45,240	92
December 05, 2025	44,515	45,410	45,410	45,410	44,515	113
December 04, 2025	44,220	44,515	44,515	45,002	44,090	16
December 03, 2025	44,205	44,600	44,600	44,605	44,205	363
December 02, 2025	43,890	44,205	44,205	44,205	43,705	164
December 01, 2025	43,290	43,125	43,125	43,470	42,925	836
November 28, 2025	44,100	43,290	43,290	44,100	43,250	106
November 27, 2025	44,370	44,065	44,065	44,370	44,065	63
November 26, 2025	42,550	43,530	43,530	43,655	42,550	188
November 25, 2025	43,070	42,410	42,410	43,070	42,410	26
November 24, 2025	42,575	42,175	42,175	43,060	42,175	248
November 21, 2025	42,470	42,160	42,160	42,470	42,100	63

DB Mighty K100 ETF (159800.KS) KSC