Xtrackers MSCI Korea UCITS ETF - XKSD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	89.85	89.58	89.58	89.85	89.58	3,460
September 04, 2025	88.85	88.85	88.85	88.93	88.85	36
September 03, 2025	88.79	89.19	89.19	89.19	88.79	104
September 02, 2025	87.58	87.67	87.67	88.08	87.58	1,352
September 01, 2025	87.36	87.27	87.27	87.38	87.27	1,714
August 29, 2025	88.21	88.21	88.21	88.21	88.21	0
August 28, 2025	89.5	89.5	89.5	89.5	89.5	0
August 27, 2025	88.32	88.32	88.32	88.32	88.32	0
August 26, 2025	88.54	88.54	88.54	88.54	88.54	0
August 22, 2025	90.12	90.12	90.12	90.12	90.12	0
August 21, 2025	86.99	86.99	86.99	86.99	86.99	0
August 20, 2025	87.24	87.24	87.24	87.24	87.24	0
August 19, 2025	87.73	87.73	87.73	87.73	87.73	0
August 18, 2025	88.77	88.77	88.77	88.77	88.77	0
August 15, 2025	90.3	89.89	89.89	90.3	89.89	280
August 14, 2025	89.8	89.8	89.8	89.8	89.8	0
August 13, 2025	91.31	91.31	91.31	91.31	91.31	0
August 12, 2025	88.78	90.12	90.12	90.12	88.78	4
August 11, 2025	89.3	89.3	89.3	89.3	89.3	0
August 08, 2025	89.66	89.66	89.66	89.66	89.66	0
August 07, 2025	89.49	89.49	89.49	89.49	89.49	0
August 06, 2025	88.79	88.79	88.79	88.79	88.79	0
August 05, 2025	88.72	88.72	88.72	88.72	88.72	0
August 04, 2025	88.41	88.17	88.17	88.46	87.69	569
August 01, 2025	86.14	86.14	86.14	86.14	86.14	0
July 31, 2025	89.87	88.8	88.8	89.92	88.78	523
July 30, 2025	90.21	90.21	90.21	90.21	90.21	0
July 29, 2025	89.67	89.67	89.67	89.67	89.67	0
July 28, 2025	89.36	88.83	88.83	89.36	88.83	356
July 25, 2025	88.66	88.65	88.65	88.66	88.65	6
July 24, 2025	89.29	89.29	89.29	89.29	89.29	0
July 23, 2025	89.24	89.24	89.24	89.24	89.24	0
July 22, 2025	88.37	88.37	88.37	88.37	88.37	0
July 21, 2025	90.1	90.1	90.1	90.1	90.1	0
July 18, 2025	88.29	88.29	88.29	88.29	88.29	0
July 17, 2025	87.97	88.54	88.54	88.54	87.97	6
July 16, 2025	88.82	88.46	88.46	88.82	88.17	1,227
July 15, 2025	88.64	88.64	88.64	88.64	88.64	0
July 14, 2025	88.33	88.33	88.33	88.33	88.33	0
July 11, 2025	88.01	88.01	88.01	88.01	88.01	0
July 10, 2025	88.44	88.12	88.12	88.46	88.12	1,522
July 09, 2025	86.76	86.95	86.95	87.24	86.71	504
July 08, 2025	86.92	86.92	86.92	86.92	86.92	0
July 07, 2025	86.05	86.05	86.05	86.05	86.05	0
July 04, 2025	86.02	86.02	86.02	86.02	86.02	0
July 03, 2025	87.56	87.8	87.8	87.8	87.56	1,594
July 02, 2025	86.56	86.56	86.56	86.56	86.56	0
July 01, 2025	86.53	86.3	86.3	86.86	86.14	454
June 30, 2025	86.57	86.57	86.57	86.57	86.57	39
June 27, 2025	85.99	85.99	85.99	85.99	85.99	0
June 26, 2025	86.86	86.86	86.86	86.86	86.86	0
June 25, 2025	87.13	87.13	87.13	87.13	87.13	0
June 24, 2025	87.74	87.74	87.74	87.74	87.74	0
June 23, 2025	82.38	83.04	83.04	83.04	82.38	8
June 20, 2025	82.98	82.98	82.98	82.98	82.98	0
June 19, 2025	81.58	81.58	81.58	81.58	81.58	0
June 18, 2025	82.27	82.54	82.54	82.54	81.94	300
June 17, 2025	81.49	81.49	81.49	81.49	81.49	0
June 16, 2025	82.78	82.78	82.78	82.78	82.78	0
June 13, 2025	79.96	80.48	80.48	80.48	79.96	8

Xtrackers MSCI Korea UCITS ETF (XKSD.L) LSE