Xtrackers MSCI Korea UCITS ETF (DBX8.DE) XETRA

76.80

+0.54(+0.71%)

Updated at September 08 01:15PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202576.8976.2676.2676.9376.264,084
September 04, 202576.4776.3176.3176.4976.3408
September 03, 202576.0976.3676.3676.5676.09954
September 02, 202575.4775.1275.1275.6375.12195
September 01, 202574.8374.5774.5774.8374.273,864
August 29, 202576.2875.4375.4376.2875.43903
August 28, 202576.5876.8676.8676.8676.5527
August 27, 202575.7476.2376.2376.2375.74167
August 26, 202576.0176.0976.0976.0975.7899
August 25, 202576.3876.5776.5776.676.28339
August 22, 202576.4376.9776.9776.9776.15212
August 21, 202575.0574.9274.9275.0574.7279
August 20, 202575.474.8374.8375.474.38962
August 19, 202575.5475.2275.2275.5475.22176
August 18, 202576.3676.0476.0476.3675.981,185
August 15, 202577.676.8376.8377.676.592,307
August 14, 202577.677.1177.1177.7377.11587
August 13, 202577.9177.9877.9878.1277.68675
August 12, 202577.1577.1577.1577.1576.781,865
August 11, 202577.1276.9876.9877.1376.55499
August 08, 202576.876.8776.8776.8776.6893
August 07, 202577.3976.9376.9377.3976.87418
August 06, 202576.3776.3576.3576.5176.1974
August 05, 202576.9876.6676.6677.0476.52207
August 04, 202576.2876.376.376.5176.083,834
August 01, 202574.9874.874.874.9874.492,493
July 31, 202578.9877.7377.7378.9877.73172
July 30, 202578.9978.7778.7778.9978.5891
July 29, 202577.1377.8577.8577.8877.133,456
July 28, 202576.6776.576.576.7176.361,829
July 25, 202575.6975.6175.6175.875.55925
July 24, 202576.0175.8175.8176.0375.81702
July 23, 202575.8476.1676.1676.1675.66746
July 22, 202575.4775.3775.3775.4774.95598
July 21, 202576.9876.9476.9476.9976.581,433
July 18, 202575.9175.9375.9376.0675.8136
July 17, 202576.4876.476.476.4875.97308
July 16, 202576.1875.6375.6376.2275.511,303
July 15, 202576.8176.3776.3776.8676.37782
July 14, 202575.8375.5975.5976.1975.552,405
July 11, 202575.7775.3175.3175.7775.27446
July 10, 202575.2375.4675.4675.5375.13871
July 09, 202574.674.2774.2774.674.111,097
July 08, 202574.3774.3374.3374.574.151,782
July 07, 202573.1273.3473.3473.4972.87795
July 04, 202573.2473.1473.1473.2472.994,432
July 03, 202574.1174.974.974.9674.11263
July 02, 202573.6473.5873.5873.6473.2128
July 01, 202574.1673.3973.3974.1673.39659
June 30, 202573.8673.7373.7374.0773.68526
June 27, 202573.6373.3673.3673.8273.18537
June 26, 202574.4874.3174.3174.5873.81938
June 25, 202575.2874.9274.9275.4374.691,241
June 24, 202574.8175.4475.4475.574.77661
June 23, 202572.1571.9571.9572.1571.5461
June 20, 202572.572.0772.0773.0971.81,271
June 19, 202571.5571.2371.2371.5571.211,285
June 18, 202571.5471.7371.7371.7871.361,034
June 17, 202571.2470.8170.8171.2470.61855
June 16, 202570.8671.4671.4671.4770.86740