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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	92.87	93.29	93.29	93.54	92.37	674
October 15, 2025	90.74	90.17	90.17	90.74	89.96	2,710
October 14, 2025	87.96	88.09	88.09	88.09	86.82	1,856
October 13, 2025	88.21	89.22	89.22	89.22	88.18	1,735
October 10, 2025	89.96	87.2	87.2	90.22	87.2	6,006
October 09, 2025	89.5	89.45	89.45	89.73	89.09	420
October 08, 2025	87.87	89.44	89.44	89.44	87.87	2,027
October 07, 2025	88.85	88.9	88.9	89.69	88.85	2,241
October 06, 2025	88.41	89.31	89.31	89.5	88.31	4,665
October 03, 2025	87.98	88.32	88.32	88.4	87.88	357
October 02, 2025	87.37	87.7	87.7	88.03	87.37	2,473
October 01, 2025	84.6	85.88	85.88	85.89	84.14	1,063
September 30, 2025	83.93	83.77	83.77	83.93	83.51	2,528
September 29, 2025	84.52	84.17	84.17	84.52	84.08	2,472
September 26, 2025	82.61	82.66	82.66	82.69	82.13	580
September 25, 2025	84.64	84.32	84.32	84.74	83.77	307
September 24, 2025	84.87	84.02	84.02	84.87	84.02	341
September 23, 2025	85.11	85.18	85.18	85.29	84.94	802
September 22, 2025	85.01	84.42	84.42	85.01	84.19	738
September 19, 2025	83.47	83.37	83.37	83.51	83.28	581
September 18, 2025	83.88	83.89	83.89	84.09	83.77	1,531
September 17, 2025	82.68	82.81	82.81	82.81	82.55	360
September 16, 2025	83.78	83.09	83.09	84.3	83.09	860
September 15, 2025	82.61	82.36	82.36	82.64	82	508
September 12, 2025	81.98	81.89	81.89	82.03	81.7	3,501
September 11, 2025	79.99	81.42	81.42	81.5	79.99	1,028
September 10, 2025	79.54	79.87	79.87	80	79.54	1,768
September 09, 2025	77.37	77.94	77.94	78.13	77.37	2,155
September 08, 2025	76.58	76.92	76.92	76.97	76.58	290
September 05, 2025	76.89	76.26	76.26	76.93	76.26	4,084
September 04, 2025	76.47	76.31	76.31	76.49	76.3	408
September 03, 2025	76.09	76.36	76.36	76.56	76.09	954
September 02, 2025	75.47	75.12	75.12	75.63	75.12	195
September 01, 2025	74.83	74.57	74.57	74.83	74.27	3,864
August 29, 2025	76.28	75.43	75.43	76.28	75.43	903
August 28, 2025	76.58	76.86	76.86	76.86	76.5	527
August 27, 2025	75.74	76.23	76.23	76.23	75.74	167
August 26, 2025	76.01	76.09	76.09	76.09	75.78	99
August 25, 2025	76.38	76.57	76.57	76.6	76.28	339
August 22, 2025	76.43	76.97	76.97	76.97	76.15	212
August 21, 2025	75.05	74.92	74.92	75.05	74.7	279
August 20, 2025	75.4	74.83	74.83	75.4	74.38	962
August 19, 2025	75.54	75.22	75.22	75.54	75.22	176
August 18, 2025	76.36	76.04	76.04	76.36	75.98	1,185

Xtrackers MSCI Korea UCITS ETF (DBX8.DE) XETRA