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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.84	154.16	154.16	154.16	149.52	11,150
February 19, 2026	147.4	147.72	147.72	147.72	145.74	6,335
February 18, 2026	143.08	145.36	145.36	145.36	141.96	6,275
February 17, 2026	144.86	142.52	142.52	145.1	140.8	13,181
February 16, 2026	145.6	144.66	144.66	146.06	144.52	4,921
February 13, 2026	142.36	143	143	143	139	16,923
February 12, 2026	142.74	141.18	141.18	144.36	140.08	16,091
February 11, 2026	135.76	137.6	137.6	138.26	134.94	5,239
February 10, 2026	133.98	133.9	133.9	134.38	133.4	6,390
February 09, 2026	134.08	134.62	134.62	135.26	132.16	4,628
February 06, 2026	128.54	133.62	133.62	133.62	128.26	2,595
February 05, 2026	132.36	131.26	131.26	132.36	128.44	13,460
February 04, 2026	138.16	133.76	133.76	138.42	133	5,907
February 03, 2026	137.1	135.66	135.66	137.62	134.54	13,481
February 02, 2026	126.5	130.82	130.82	130.82	125.32	6,735
January 30, 2026	133.92	133.68	133.68	135.64	133	15,035
January 29, 2026	134.66	131.54	131.54	134.96	130.5	7,411
January 28, 2026	134.74	132.9	132.9	134.8	132.86	7,748
January 27, 2026	129.72	130.38	130.38	130.78	129.68	3,982
January 26, 2026	126.74	126.9	126.9	127.2	125.86	6,665
January 23, 2026	126.22	126.8	126.8	126.86	125.32	2,933
January 22, 2026	126.38	126.54	126.54	126.7	125.12	9,756
January 21, 2026	123.44	126.72	126.72	126.96	123.44	7,204
January 20, 2026	122.34	121.88	121.88	122.38	119.26	6,325
January 19, 2026	124.24	124.1	124.1	124.9	123.96	4,763
January 16, 2026	123.46	123.16	123.16	124.02	122.52	6,626
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

Xtrackers MSCI Korea UCITS ETF (DBX8.DE) XETRA