Amundi MSCI Korea UCITS ETF Acc (LKOR.DE) XETRA
123.44
+0.76(+0.62%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
123.44
+0.76(+0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 122.68 | 123.44 | 123.44 | 125.8 | 121.9 | 2,841 |
| March 12, 2026 | 128.06 | 122.68 | 122.68 | 128.18 | 120.74 | 13,184 |
| March 11, 2026 | 127.84 | 128.06 | 128.06 | 129.52 | 126 | 5,838 |
| March 10, 2026 | 128.14 | 130.46 | 130.46 | 130.92 | 126.42 | 13,903 |
| March 09, 2026 | 116.88 | 123.66 | 123.66 | 124 | 116.88 | 14,848 |
| March 06, 2026 | 126.6 | 122.14 | 122.14 | 127.16 | 118.22 | 22,760 |
| March 05, 2026 | 128.88 | 123.32 | 123.32 | 129.7 | 121.54 | 42,388 |
| March 04, 2026 | 117.96 | 130 | 130 | 130.02 | 117.78 | 56,207 |
| March 03, 2026 | 130.84 | 126.6 | 126.6 | 130.86 | 121.46 | 35,084 |
| March 02, 2026 | 139.44 | 139.74 | 139.74 | 141.18 | 137.62 | 18,573 |
| February 27, 2026 | 144.84 | 143.66 | 143.66 | 144.84 | 141.42 | 12,171 |
| February 26, 2026 | 148 | 143.08 | 143.08 | 149.02 | 140.7 | 24,704 |
| February 25, 2026 | 141.14 | 141 | 141 | 142.84 | 140.52 | 14,251 |
| February 24, 2026 | 136.54 | 138.68 | 138.68 | 139 | 136.26 | 19,677 |
| February 23, 2026 | 133.94 | 133.58 | 133.58 | 134.68 | 132.74 | 11,880 |
| February 20, 2026 | 132.34 | 134.66 | 0 | 134.8 | 131.56 | 13,287 |
| February 19, 2026 | 129.32 | 129.1 | 0 | 129.44 | 128.1 | 7,772 |
| February 18, 2026 | 125.64 | 127.38 | 0 | 127.4 | 124.52 | 6,582 |
| February 17, 2026 | 127.48 | 125.34 | 0 | 127.48 | 123.76 | 10,475 |
| February 16, 2026 | 127.64 | 126.72 | 0 | 128.14 | 126.72 | 6,992 |
| February 13, 2026 | 124.5 | 125.24 | 0 | 125.46 | 123.3 | 9,851 |
| February 12, 2026 | 125.2 | 123.22 | 0 | 127 | 123.22 | 17,170 |
| February 11, 2026 | 119.1 | 121.32 | 0 | 121.32 | 118.6 | 8,209 |
| February 10, 2026 | 117.68 | 117.46 | 0 | 118.18 | 117.16 | 5,793 |
| February 09, 2026 | 117.72 | 118.82 | 0 | 118.88 | 116.02 | 8,135 |
| February 06, 2026 | 112.9 | 117.18 | 0 | 117.18 | 112.72 | 8,625 |
| February 05, 2026 | 115.08 | 115.32 | 0 | 115.78 | 112.64 | 8,318 |
| February 04, 2026 | 120.48 | 117 | 0 | 120.82 | 116.54 | 13,753 |
| February 03, 2026 | 120.16 | 118.76 | 0 | 120.66 | 118.26 | 6,069 |
| February 02, 2026 | 111.3 | 114.58 | 0 | 114.74 | 110.64 | 11,846 |
| January 30, 2026 | 116.68 | 117.72 | 0 | 118.86 | 116.68 | 14,353 |
| January 29, 2026 | 117.9 | 114 | 0 | 118.02 | 114 | 9,465 |
| January 28, 2026 | 117.96 | 116.6 | 0 | 117.98 | 116.4 | 9,898 |
| January 27, 2026 | 114.08 | 114.02 | 0 | 114.38 | 113.58 | 7,420 |
| January 26, 2026 | 110.92 | 111.18 | 0 | 111.38 | 110.2 | 9,020 |
| January 23, 2026 | 110.52 | 111.12 | 0 | 111.24 | 109.92 | 11,762 |
| January 22, 2026 | 110.7 | 110.76 | 0 | 111.08 | 110.16 | 7,014 |
| January 21, 2026 | 108.78 | 111.12 | 0 | 111.24 | 108.42 | 4,071 |
| January 20, 2026 | 107.2 | 107.02 | 0 | 107.2 | 104.36 | 22,120 |
| January 19, 2026 | 109.3 | 108.84 | 0 | 109.3 | 108.74 | 2,946 |
| January 16, 2026 | 108.5 | 108.48 | 0 | 108.5 | 107.62 | 8,517 |
| January 15, 2026 | 106.6 | 108.48 | 0 | 108.48 | 106.58 | 3,673 |
| January 14, 2026 | 104.58 | 104.56 | 0 | 104.86 | 103.72 | 4,580 |
| January 13, 2026 | 103.94 | 103.92 | 0 | 104.52 | 103.24 | 6,227 |
| January 12, 2026 | 103.14 | 104.14 | 0 | 104.36 | 102.68 | 7,217 |
| January 09, 2026 | 103.48 | 104.64 | 0 | 104.64 | 103.28 | 11,945 |
| January 08, 2026 | 103.42 | 102.16 | 0 | 103.9 | 102.06 | 6,149 |
| January 07, 2026 | 103.48 | 103.5 | 0 | 103.56 | 102.92 | 7,942 |
| January 06, 2026 | 101.42 | 102.1 | 0 | 102.26 | 101.04 | 13,430 |
| January 05, 2026 | 100.86 | 101.08 | 0 | 101.78 | 100.5 | 9,323 |
| January 02, 2026 | 95.94 | 96.53 | 0 | 97.02 | 95.94 | 7,048 |
| December 30, 2025 | 92.95 | 93.28 | 0 | 93.28 | 92.58 | 1,863 |
| December 29, 2025 | 93.12 | 92.98 | 0 | 93.12 | 92.53 | 2,912 |
| December 23, 2025 | 86.72 | 87 | 0 | 87.11 | 86.6 | 4,124 |
| December 22, 2025 | 86.51 | 86.56 | 0 | 86.86 | 86.51 | 83 |
| December 19, 2025 | 85.78 | 86.31 | 0 | 86.31 | 85.04 | 1,591 |
| December 18, 2025 | 84.34 | 86.16 | 0 | 86.16 | 84.34 | 1,082 |
| December 17, 2025 | 85.25 | 84.28 | 0 | 85.84 | 84.28 | 5,788 |
| December 16, 2025 | 83.67 | 84.11 | 0 | 84.14 | 83.55 | 5,137 |
| December 15, 2025 | 86.06 | 86.22 | 0 | 86.7 | 85.71 | 6,587 |