Xtrackers MSCI Korea UCITS ETF (ETR:DBX8)
Germany · Delayed Price · Currency is EUR 83.15
+0.79 (0.96%)
Sep 16, 2025, 4:43 PM CET
ETR:DBX8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 82.61 | 82.64 | 82.00 | 82.36 | 82.36 | 0.57% | 508 |
| Sep 12, 2025 | 81.98 | 82.03 | 81.70 | 81.89 | 81.89 | 0.58% | 3,501 |
| Sep 11, 2025 | 79.99 | 81.50 | 79.99 | 81.42 | 81.42 | 1.94% | 1,028 |
| Sep 10, 2025 | 79.54 | 80.00 | 79.54 | 79.87 | 79.87 | 2.48% | 1,768 |
| Sep 9, 2025 | 77.37 | 78.13 | 77.37 | 77.94 | 77.94 | 1.33% | 2,155 |
| Sep 8, 2025 | 76.58 | 76.97 | 76.58 | 76.92 | 76.92 | 0.87% | 290 |
| Sep 5, 2025 | 76.89 | 76.93 | 76.26 | 76.26 | 76.26 | -0.07% | 4,084 |
| Sep 4, 2025 | 76.47 | 76.49 | 76.30 | 76.31 | 76.31 | -0.07% | 408 |
| Sep 3, 2025 | 76.09 | 76.56 | 76.09 | 76.36 | 76.36 | 1.65% | 954 |
| Sep 2, 2025 | 75.47 | 75.63 | 75.12 | 75.12 | 75.12 | 0.74% | 195 |
| Sep 1, 2025 | 74.83 | 74.83 | 74.27 | 74.57 | 74.57 | -1.14% | 3,864 |
| Aug 29, 2025 | 76.28 | 76.28 | 75.43 | 75.43 | 75.43 | -1.86% | 903 |
| Aug 28, 2025 | 76.58 | 76.86 | 76.50 | 76.86 | 76.86 | 0.83% | 527 |
| Aug 27, 2025 | 75.74 | 76.23 | 75.74 | 76.23 | 76.23 | 0.18% | 167 |
| Aug 26, 2025 | 76.01 | 76.09 | 75.78 | 76.09 | 76.09 | -0.63% | 99 |
| Aug 25, 2025 | 76.38 | 76.60 | 76.28 | 76.57 | 76.57 | -0.52% | 339 |
| Aug 22, 2025 | 76.43 | 76.97 | 76.15 | 76.97 | 76.97 | 2.74% | 212 |
| Aug 21, 2025 | 75.05 | 75.05 | 74.70 | 74.92 | 74.92 | 0.12% | 279 |
| Aug 20, 2025 | 75.40 | 75.40 | 74.38 | 74.83 | 74.83 | -0.52% | 962 |
| Aug 19, 2025 | 75.54 | 75.54 | 75.22 | 75.22 | 75.22 | -1.08% | 176 |
| Aug 18, 2025 | 76.36 | 76.36 | 75.98 | 76.04 | 76.04 | -1.03% | 1,185 |
| Aug 15, 2025 | 77.60 | 77.60 | 76.59 | 76.83 | 76.83 | -0.36% | 2,307 |
| Aug 14, 2025 | 77.60 | 77.73 | 77.11 | 77.11 | 77.11 | -1.12% | 587 |
| Aug 13, 2025 | 77.91 | 78.12 | 77.68 | 77.98 | 77.98 | 1.08% | 675 |
| Aug 12, 2025 | 77.15 | 77.15 | 76.78 | 77.15 | 77.15 | 0.22% | 1,865 |
| Aug 11, 2025 | 77.12 | 77.13 | 76.55 | 76.98 | 76.98 | 0.14% | 499 |
| Aug 8, 2025 | 76.80 | 76.87 | 76.60 | 76.87 | 76.87 | -0.08% | 893 |
| Aug 7, 2025 | 77.39 | 77.39 | 76.87 | 76.93 | 76.93 | 0.76% | 418 |
| Aug 6, 2025 | 76.37 | 76.51 | 76.19 | 76.35 | 76.35 | -0.40% | 74 |
| Aug 5, 2025 | 76.98 | 77.04 | 76.52 | 76.66 | 76.66 | 0.47% | 207 |
| Aug 4, 2025 | 76.28 | 76.51 | 76.08 | 76.30 | 76.30 | 2.01% | 3,834 |
| Aug 1, 2025 | 74.98 | 74.98 | 74.49 | 74.80 | 74.80 | -3.77% | 2,493 |
| Jul 31, 2025 | 78.98 | 78.98 | 77.73 | 77.73 | 77.73 | -1.32% | 172 |
| Jul 30, 2025 | 78.99 | 78.99 | 78.50 | 78.77 | 78.77 | 1.18% | 891 |
| Jul 29, 2025 | 77.13 | 77.88 | 77.13 | 77.85 | 77.85 | 1.76% | 3,456 |
| Jul 28, 2025 | 76.67 | 76.71 | 76.36 | 76.50 | 76.50 | 1.18% | 1,829 |
| Jul 25, 2025 | 75.69 | 75.80 | 75.55 | 75.61 | 75.61 | -0.26% | 925 |
| Jul 24, 2025 | 76.01 | 76.03 | 75.81 | 75.81 | 75.81 | -0.46% | 702 |
| Jul 23, 2025 | 75.84 | 76.16 | 75.66 | 76.16 | 76.16 | 1.05% | 746 |
| Jul 22, 2025 | 75.47 | 75.47 | 74.95 | 75.37 | 75.37 | -2.04% | 598 |
| Jul 21, 2025 | 76.98 | 76.99 | 76.58 | 76.94 | 76.94 | 1.33% | 1,433 |
| Jul 18, 2025 | 75.91 | 76.06 | 75.80 | 75.93 | 75.93 | -0.62% | 136 |
| Jul 17, 2025 | 76.48 | 76.48 | 75.97 | 76.40 | 76.40 | 1.02% | 308 |
| Jul 16, 2025 | 76.18 | 76.22 | 75.51 | 75.63 | 75.63 | -0.97% | 1,303 |
| Jul 15, 2025 | 76.81 | 76.86 | 76.37 | 76.37 | 76.37 | 1.03% | 782 |
| Jul 14, 2025 | 75.83 | 76.19 | 75.55 | 75.59 | 75.59 | 0.37% | 2,405 |
| Jul 11, 2025 | 75.77 | 75.77 | 75.27 | 75.31 | 75.31 | -0.20% | 446 |
| Jul 10, 2025 | 75.23 | 75.53 | 75.13 | 75.46 | 75.46 | 1.60% | 871 |
| Jul 9, 2025 | 74.60 | 74.60 | 74.11 | 74.27 | 74.27 | -0.08% | 1,097 |
| Jul 8, 2025 | 74.37 | 74.50 | 74.15 | 74.33 | 74.33 | 1.35% | 1,782 |