Xtrackers MSCI Korea UCITS ETF (ETR:DBX8)
Germany · Delayed Price · Currency is EUR 94.76
+1.86 (2.00%)
Oct 20, 2025, 2:17 PM CET
ETR:DBX8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 92.49 | 93.49 | 90.74 | 92.90 | 92.90 | -0.42% | 3,016 |
| Oct 16, 2025 | 92.87 | 93.54 | 92.37 | 93.29 | 93.29 | 3.46% | 674 |
| Oct 15, 2025 | 90.74 | 90.74 | 89.96 | 90.17 | 90.17 | 2.36% | 2,710 |
| Oct 14, 2025 | 87.96 | 88.09 | 86.82 | 88.09 | 88.09 | -1.27% | 1,856 |
| Oct 13, 2025 | 88.21 | 89.22 | 88.18 | 89.22 | 89.22 | 2.32% | 1,735 |
| Oct 10, 2025 | 89.96 | 90.22 | 87.20 | 87.20 | 87.20 | -2.52% | 6,006 |
| Oct 9, 2025 | 89.50 | 89.73 | 89.09 | 89.45 | 89.45 | 0.01% | 420 |
| Oct 8, 2025 | 87.87 | 89.44 | 87.87 | 89.44 | 89.44 | 0.61% | 2,027 |
| Oct 7, 2025 | 88.85 | 89.69 | 88.85 | 88.90 | 88.90 | -0.46% | 2,241 |
| Oct 6, 2025 | 88.41 | 89.50 | 88.31 | 89.31 | 89.31 | 1.12% | 4,665 |
| Oct 3, 2025 | 87.98 | 88.40 | 87.88 | 88.32 | 88.32 | 0.71% | 357 |
| Oct 2, 2025 | 87.37 | 88.03 | 87.37 | 87.70 | 87.70 | 2.12% | 2,473 |
| Oct 1, 2025 | 84.60 | 85.89 | 84.14 | 85.88 | 85.88 | 2.52% | 1,063 |
| Sep 30, 2025 | 83.93 | 83.93 | 83.51 | 83.77 | 83.77 | -0.48% | 2,528 |
| Sep 29, 2025 | 84.52 | 84.52 | 84.08 | 84.17 | 84.17 | 1.83% | 2,472 |
| Sep 26, 2025 | 82.61 | 82.69 | 82.13 | 82.66 | 82.66 | -1.97% | 580 |
| Sep 25, 2025 | 84.64 | 84.74 | 83.77 | 84.32 | 84.32 | 0.36% | 307 |
| Sep 24, 2025 | 84.87 | 84.87 | 84.02 | 84.02 | 84.02 | -1.36% | 341 |
| Sep 23, 2025 | 85.11 | 85.29 | 84.94 | 85.18 | 85.18 | 0.90% | 802 |
| Sep 22, 2025 | 85.01 | 85.01 | 84.19 | 84.42 | 84.42 | 1.26% | 738 |
| Sep 19, 2025 | 83.47 | 83.51 | 83.28 | 83.37 | 83.37 | -0.62% | 581 |
| Sep 18, 2025 | 83.88 | 84.09 | 83.77 | 83.89 | 83.89 | 1.30% | 1,531 |
| Sep 17, 2025 | 82.68 | 82.81 | 82.55 | 82.81 | 82.81 | -0.34% | 360 |
| Sep 16, 2025 | 83.78 | 84.30 | 83.09 | 83.09 | 83.09 | 0.89% | 860 |
| 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 |