Xtrackers MSCI Korea UCITS ETF - DBX8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	121.56	123.24	123.24	123.8	121.1	2,235
January 14, 2026	119.04	119.32	119.32	119.48	118.16	2,754
January 13, 2026	118.5	118.68	118.68	119.16	117.58	2,496
January 12, 2026	117.82	118.56	118.56	118.84	117.16	9,792
January 09, 2026	118.04	120	120	120	117.72	5,763
January 08, 2026	117.94	116.9	116.9	118.36	116.3	3,836
January 07, 2026	117.6	118	118	118	117.26	7,135
January 06, 2026	115.96	116.32	116.32	116.38	115.1	4,725
January 05, 2026	114.56	115.04	115.04	115.92	114.3	8,466
January 02, 2026	109.96	110.08	110.08	110.32	109.28	4,942
December 30, 2025	105.92	105.9	105.9	106.12	105.34	1,996
December 29, 2025	105.36	105.68	105.68	105.78	105.1	2,747
December 23, 2025	98.35	98.91	98.91	99.05	98.35	1,198
December 22, 2025	99.05	98.53	98.53	99.05	98.5	1,389
December 19, 2025	97.17	98.26	98.26	98.37	96.84	1,881
December 18, 2025	96.16	98.18	98.18	98.18	96.13	2,460
December 17, 2025	96.95	95.91	95.91	97.7	95.73	4,234
December 16, 2025	95.35	95.76	95.76	95.88	94.8	2,559
December 15, 2025	97.51	98.1	98.1	98.69	97.48	1,105
December 12, 2025	100	97.51	97.51	100	97.31	812
December 11, 2025	99.6	99.28	99.28	99.72	98.81	2,205
December 10, 2025	100.92	100.78	100.78	100.94	100.48	970
December 09, 2025	100.96	101.18	101.18	101.46	100.74	2,519
December 08, 2025	101.42	100.98	100.98	101.62	100.76	3,633
December 05, 2025	99.2	99.73	99.73	100.3	99.2	1,859
December 04, 2025	97.89	97.37	97.37	97.89	96.86	817
December 03, 2025	97.93	97.79	97.79	98.35	97.44	1,543
December 02, 2025	97.49	97.74	97.74	98.51	97.49	1,533
December 01, 2025	95.53	96.01	96.01	96.02	95.31	961
November 28, 2025	96.24	96.28	96.28	96.46	95.49	816
November 27, 2025	97.6	97.79	97.79	98.08	97.6	1,393
November 26, 2025	96.44	97.14	97.14	97.14	96.1	1,687
November 25, 2025	94.87	94.49	94.49	94.87	93.61	4,244
November 24, 2025	93.82	95.28	95.28	95.46	92.69	2,962
November 21, 2025	93.35	93.97	93.97	94.32	92.27	6,320
November 20, 2025	98.52	96.39	96.39	98.87	96.39	3,743
November 19, 2025	96.05	96.26	96.26	97.38	95.75	1,483
November 18, 2025	96.68	97.33	97.33	97.78	96.11	3,082
November 17, 2025	100.82	100.24	100.24	100.82	99.56	9,181
November 14, 2025	98.11	100.24	100.24	100.24	96.99	4,546
November 13, 2025	102.64	100.8	100.8	102.82	100.8	1,040
November 12, 2025	102.24	101.7	101.7	102.5	101.48	2,664
November 11, 2025	101.54	101.04	101.04	101.8	100.8	3,258
November 10, 2025	100.94	100.96	100.96	101.42	100.9	3,728
November 07, 2025	98.5	96.18	96.18	98.5	95.63	9,643
November 06, 2025	100.44	99.37	99.37	101.4	99.26	3,005
November 05, 2025	100.32	103.2	103.2	103.34	100.12	5,237
November 04, 2025	104.08	104.3	104.3	104.52	103	4,980
November 03, 2025	108.24	107.9	107.9	108.82	107.56	7,406
October 31, 2025	104.38	103.94	103.94	104.46	103.84	2,543
October 30, 2025	103.1	102.08	102.08	103.1	101.74	3,863
October 29, 2025	101.16	103.14	103.14	103.48	101.12	2,818
October 28, 2025	98.61	99.35	99.35	99.36	98.31	3,662
October 27, 2025	99.68	99.87	99.87	100.76	99.63	6,047
October 24, 2025	96.76	97.45	97.45	97.45	96.5	3,283
October 23, 2025	94.85	95.19	95.19	95.45	94.22	849
October 22, 2025	96.26	95.32	95.32	96.51	95.32	2,042
October 21, 2025	95.14	94.7	94.7	95.16	94.37	1,311
October 20, 2025	95.02	95.93	95.93	95.93	94.62	1,758
October 17, 2025	92.49	92.9	92.9	93.49	90.74	3,016

Xtrackers MSCI Korea UCITS ETF (DBX8.DE) XETRA