Skip to main content
logo
Xtrackers MSCI Korea UCITS ETF (ETR:DBX8)
Germany flag Germany · Delayed Price · Currency is EUR
147.56
+0.70 (0.48%)
Mar 20, 2026, 12:04 PM CET

ETR:DBX8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026149.40149.50142.28146.86146.86-1.77%8,981
Mar 18, 2026154.50155.32149.28149.50149.50-0.25%7,707
Mar 17, 2026147.00151.28146.52149.88149.882.28%5,917
Mar 16, 2026143.22148.20142.74146.54146.544.57%4,136
Mar 13, 2026139.26143.04138.40140.14140.140.83%4,762
Mar 12, 2026145.30145.82137.00138.98138.98-4.27%8,615
Mar 11, 2026145.42148.00143.16145.18145.18-2.43%8,192
Mar 10, 2026146.50149.12143.62148.80148.806.00%9,905
Mar 9, 2026133.76140.70132.64140.38140.381.45%11,945
Mar 6, 2026143.96144.66134.40138.38138.38-1.13%11,702
Mar 5, 2026146.26147.98138.00139.96139.96-5.16%24,826
Mar 4, 2026133.86148.26133.64147.58147.582.70%39,584
Mar 3, 2026148.80149.08138.30143.70143.70-9.41%22,365
Mar 2, 2026158.48160.76156.62158.62158.62-2.95%15,008
Feb 27, 2026164.82165.10160.90163.44163.440.04%11,773
Feb 26, 2026168.56169.70159.34163.38163.380.99%28,411
Feb 25, 2026160.34162.42159.50161.78161.782.54%12,685
Feb 24, 2026154.94158.00154.92157.78157.783.63%23,014
Feb 23, 2026152.62153.08151.22152.26152.26-1.23%20,414
Feb 20, 2026150.84154.16149.52154.16154.164.36%11,150
Feb 19, 2026147.40147.72145.74147.72147.721.62%6,335
Feb 18, 2026143.08145.36141.96145.36145.361.99%6,270
Feb 17, 2026144.86145.10140.80142.52142.52-1.48%13,181
Feb 16, 2026145.60146.06144.52144.66144.661.16%4,711
Feb 13, 2026142.36143.00139.00143.00143.001.29%16,923
Feb 12, 2026142.74144.36140.08141.18141.182.60%16,076
Feb 11, 2026135.76138.26134.94137.60137.602.76%5,239
Feb 10, 2026133.98134.38133.40133.90133.90-0.53%6,390
Feb 9, 2026134.08135.26132.16134.62134.620.75%4,577
Feb 6, 2026128.54133.62128.26133.62133.621.80%2,595
Feb 5, 2026132.36132.36128.44131.26131.26-1.87%13,460
Feb 4, 2026138.16138.42133.00133.76133.76-1.40%5,907
Feb 3, 2026137.10137.62134.54135.66135.663.70%13,481
Feb 2, 2026126.50130.82125.32130.82130.82-2.14%6,735
Jan 30, 2026133.92135.64133.00133.68133.681.63%15,028
Jan 29, 2026134.66134.96130.50131.54131.54-1.02%7,411
Jan 28, 2026134.74134.80132.86132.90132.901.93%7,748
Jan 27, 2026129.72130.78129.68130.38130.382.74%3,982
Jan 26, 2026126.74127.20125.86126.90126.900.08%6,650
Jan 23, 2026126.22126.86125.32126.80126.800.21%2,933
Jan 22, 2026126.38126.70125.12126.54126.54-0.14%9,756
Jan 21, 2026123.44126.96123.44126.72126.723.97%7,204
Jan 20, 2026122.34122.38119.26121.88121.88-1.79%6,325
Jan 19, 2026124.24124.90123.96124.10124.100.76%4,602
Jan 16, 2026123.46124.02122.52123.16123.16-0.06%6,626
Jan 15, 2026121.56123.80121.10123.24123.243.29%2,235
Jan 14, 2026119.04119.48118.16119.32119.320.69%2,754
Jan 13, 2026118.50119.16117.58118.50118.50-0.05%2,441
Jan 12, 2026117.82118.84117.16118.56118.56-0.80%9,792
Jan 9, 2026118.04119.52117.72119.52119.522.65%5,758