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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	44,305	44,530	44,530	44,530	44,045	884
November 19, 2025	43,455	43,145	43,145	43,455	42,910	587
November 18, 2025	44,850	43,455	43,455	44,850	43,445	59
November 17, 2025	44,775	44,850	44,850	44,850	44,485	328
November 14, 2025	45,100	44,015	44,015	45,100	44,015	10,775
November 13, 2025	45,910	46,055	46,055	46,270	45,700	9,423
November 12, 2025	45,225	45,850	45,850	45,945	45,130	11,084
November 11, 2025	49,525	45,435	45,435	49,525	44,940	15,516
November 10, 2025	44,055	45,025	45,025	45,165	43,845	15,665
November 07, 2025	44,230	43,530	43,530	44,440	43,240	54
November 06, 2025	44,580	44,230	44,230	44,615	44,230	19
November 05, 2025	44,580	44,140	44,140	44,580	42,490	1,731
November 04, 2025	46,490	45,510	45,510	46,490	45,475	890
November 03, 2025	45,395	46,575	46,575	46,740	45,395	1,174
October 31, 2025	45,030	45,395	45,395	45,395	44,595	25,048
October 30, 2025	45,070	45,030	45,030	45,450	44,655	23,939
October 29, 2025	44,360	44,465	44,465	44,595	43,865	23,263
October 28, 2025	43,795	43,755	43,755	43,825	43,245	43,012
October 27, 2025	43,700	44,225	44,225	44,225	43,700	165
October 24, 2025	42,530	42,985	42,985	43,025	42,330	4,832
October 23, 2025	41,735	41,765	41,765	42,375	41,670	3,114
October 22, 2025	41,735	42,415	42,415	42,415	41,730	66
October 21, 2025	42,230	41,880	41,880	42,545	41,735	1,934
October 20, 2025	40,890	41,865	41,865	41,865	40,890	264
October 17, 2025	41,015	41,095	41,095	41,220	40,990	990
October 16, 2025	40,200	41,015	41,015	41,015	40,200	1,219
October 15, 2025	39,275	39,870	39,870	39,870	39,275	21
October 14, 2025	39,420	38,800	38,800	39,760	38,610	2,419
October 13, 2025	38,635	39,205	39,205	39,205	38,635	248
October 10, 2025	39,637	39,620	39,620	39,665	39,260	212
October 02, 2025	38,365	38,560	38,560	38,700	38,365	990
October 01, 2025	37,170	37,320	37,320	37,320	37,055	2,380
September 30, 2025	36,965	36,930	36,930	37,055	36,855	1,425
September 29, 2025	36,865	36,985	36,985	37,065	36,865	36
September 26, 2025	36,765	36,380	36,380	36,765	36,145	40
September 25, 2025	37,265	37,395	37,395	37,395	37,250	14
September 24, 2025	37,515	37,345	37,345	37,515	37,000	408
September 23, 2025	37,485	37,285	37,285	37,485	37,235	2,419
September 22, 2025	37,000	37,140	37,140	37,190	36,860	3,101
September 19, 2025	36,840	36,730	36,730	36,840	36,610	125
September 18, 2025	36,405	36,840	36,840	36,840	36,350	2,104
September 17, 2025	36,305	36,175	36,175	36,305	36,175	12
September 16, 2025	36,250	36,540	36,540	36,565	36,160	393
September 15, 2025	36,105	36,015	36,015	36,145	35,785	1,548
September 12, 2025	35,560	35,760	35,760	35,760	35,400	571
September 11, 2025	35,025	35,000	35,000	35,025	34,870	723
September 10, 2025	34,450	34,800	34,800	34,800	34,450	3,740
September 09, 2025	33,630	33,995	33,995	33,995	33,615	5,870
September 08, 2025	33,510	33,515	33,515	33,530	33,400	292
September 05, 2025	33,585	33,510	33,510	33,610	33,445	81

DB Mighty K100 ETF (159800.KS) KSC