Xtrackers MSCI Korea UCITS ETF 1C (DBX8.DE) XETRA
140.14
+1.16(+0.83%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
140.14
+1.16(+0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 139.26 | 140.14 | 140.14 | 143.04 | 138.4 | 4,762 |
| March 12, 2026 | 145.3 | 138.98 | 138.98 | 145.82 | 137 | 8,615 |
| March 11, 2026 | 145.42 | 145.18 | 145.18 | 148 | 143.16 | 8,192 |
| March 10, 2026 | 146.5 | 148.8 | 148.8 | 149.12 | 143.62 | 9,905 |
| March 09, 2026 | 133.76 | 140.38 | 140.38 | 140.7 | 132.64 | 11,945 |
| March 06, 2026 | 143.96 | 138.38 | 138.38 | 144.66 | 134.4 | 11,702 |
| March 05, 2026 | 146.26 | 139.96 | 139.96 | 147.98 | 138 | 24,851 |
| March 04, 2026 | 133.86 | 147.58 | 147.58 | 148.26 | 133.64 | 39,584 |
| March 03, 2026 | 148.8 | 143.7 | 143.7 | 149.08 | 138.3 | 22,365 |
| March 02, 2026 | 158.48 | 158.62 | 158.62 | 160.76 | 156.62 | 15,033 |
| February 27, 2026 | 164.82 | 163.44 | 163.44 | 165.1 | 160.9 | 11,773 |
| February 26, 2026 | 168.56 | 163.38 | 163.38 | 169.7 | 159.34 | 28,426 |
| February 25, 2026 | 160.34 | 161.78 | 161.78 | 162.42 | 159.5 | 12,750 |
| February 24, 2026 | 154.94 | 157.78 | 157.78 | 158 | 154.92 | 23,039 |
| February 23, 2026 | 152.62 | 152.26 | 152.26 | 153.08 | 151.22 | 20,414 |
| February 20, 2026 | 150.84 | 154.16 | 0 | 154.16 | 149.52 | 11,150 |
| February 19, 2026 | 147.4 | 147.72 | 0 | 147.72 | 145.74 | 6,335 |
| February 18, 2026 | 143.08 | 145.36 | 0 | 145.36 | 141.96 | 6,275 |
| February 17, 2026 | 144.86 | 142.52 | 0 | 145.1 | 140.8 | 13,181 |
| February 16, 2026 | 145.6 | 144.66 | 0 | 146.06 | 144.52 | 4,921 |
| February 13, 2026 | 142.36 | 143 | 0 | 143 | 139 | 16,923 |
| February 12, 2026 | 142.74 | 141.18 | 0 | 144.36 | 140.08 | 16,091 |
| February 11, 2026 | 135.76 | 137.6 | 0 | 138.26 | 134.94 | 5,239 |
| February 10, 2026 | 133.98 | 133.9 | 0 | 134.38 | 133.4 | 7,130 |
| February 09, 2026 | 134.08 | 134.62 | 0 | 135.26 | 132.16 | 4,628 |
| February 06, 2026 | 128.54 | 133.62 | 0 | 133.62 | 128.26 | 2,595 |
| February 05, 2026 | 132.36 | 131.26 | 0 | 132.36 | 128.44 | 13,460 |
| February 04, 2026 | 138.16 | 133.76 | 0 | 138.42 | 133 | 5,907 |
| February 03, 2026 | 137.1 | 135.66 | 0 | 137.62 | 134.54 | 13,481 |
| February 02, 2026 | 126.5 | 130.82 | 0 | 130.82 | 125.32 | 6,735 |
| January 30, 2026 | 133.92 | 133.68 | 0 | 135.64 | 133 | 15,035 |
| January 29, 2026 | 134.66 | 131.54 | 0 | 134.96 | 130.5 | 7,411 |
| January 28, 2026 | 134.74 | 132.9 | 0 | 134.8 | 132.86 | 7,878 |
| January 27, 2026 | 129.72 | 130.38 | 0 | 130.78 | 129.68 | 3,982 |
| January 26, 2026 | 126.74 | 126.9 | 0 | 127.2 | 125.86 | 6,665 |
| January 23, 2026 | 126.22 | 126.8 | 0 | 126.86 | 125.32 | 2,933 |
| January 22, 2026 | 126.38 | 126.54 | 0 | 126.7 | 125.12 | 9,756 |
| January 21, 2026 | 123.44 | 126.72 | 0 | 126.96 | 123.44 | 7,204 |
| January 20, 2026 | 122.34 | 121.88 | 0 | 122.38 | 119.26 | 6,333 |
| January 19, 2026 | 124.24 | 124.1 | 0 | 124.9 | 123.96 | 4,763 |
| January 16, 2026 | 123.46 | 123.16 | 0 | 124.02 | 122.52 | 6,626 |
| January 15, 2026 | 121.56 | 124 | 0 | 124 | 121.1 | 2,260 |
| January 14, 2026 | 119.04 | 119.32 | 0 | 119.48 | 118.16 | 2,754 |
| January 13, 2026 | 118.5 | 118.68 | 0 | 119.16 | 117.58 | 2,496 |
| January 12, 2026 | 117.82 | 118.56 | 0 | 118.84 | 117.16 | 9,792 |
| January 09, 2026 | 118.04 | 120 | 0 | 120 | 117.72 | 5,763 |
| January 08, 2026 | 117.94 | 116.9 | 0 | 118.36 | 116.3 | 3,836 |
| January 07, 2026 | 117.6 | 118 | 0 | 118 | 117.26 | 7,135 |
| January 06, 2026 | 115.96 | 116.32 | 0 | 116.38 | 115.1 | 4,725 |
| January 05, 2026 | 114.56 | 115.04 | 0 | 115.92 | 114.3 | 8,466 |
| January 02, 2026 | 109.96 | 111.32 | 0 | 111.32 | 109.28 | 5,042 |
| December 30, 2025 | 105.92 | 105.9 | 0 | 106.12 | 105.34 | 1,996 |
| December 29, 2025 | 105.36 | 105.68 | 0 | 105.78 | 105.1 | 2,747 |
| December 23, 2025 | 98.35 | 98.43 | 0 | 99.05 | 98.35 | 1,304 |
| December 22, 2025 | 99.05 | 98.53 | 0 | 99.05 | 98.5 | 1,389 |
| December 19, 2025 | 97.17 | 98.26 | 0 | 98.37 | 96.84 | 1,881 |
| December 18, 2025 | 96.16 | 98.18 | 0 | 98.18 | 96.13 | 2,460 |
| December 17, 2025 | 96.95 | 95.91 | 0 | 97.7 | 95.73 | 4,234 |
| December 16, 2025 | 95.35 | 95.76 | 0 | 95.88 | 94.8 | 2,559 |
| December 15, 2025 | 97.51 | 98.1 | 0 | 98.69 | 97.48 | 1,105 |