Xtrackers MSCI Korea UCITS ETF (ETR:DBX8)
Germany · Delayed Price · Currency is EUR 157.22
+0.58 (0.37%)
Apr 15, 2026, 5:36 PM CET
ETR:DBX8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 157.60 | 157.86 | 156.38 | 156.84 | - | 0.13% | 3,102 |
| Apr 14, 2026 | 154.00 | 156.64 | 153.60 | 156.64 | 156.64 | 4.50% | 4,165 |
| Apr 13, 2026 | 148.44 | 150.52 | 147.82 | 149.90 | 149.90 | -1.11% | 1,993 |
| Apr 10, 2026 | 151.04 | 152.28 | 150.42 | 151.58 | 151.58 | 0.53% | 2,647 |
| Apr 9, 2026 | 149.76 | 150.78 | 148.04 | 150.78 | 150.78 | -0.76% | 4,544 |
| Apr 8, 2026 | 152.46 | 154.78 | 150.66 | 151.94 | 151.94 | 10.68% | 15,392 |
| Apr 7, 2026 | 140.60 | 142.52 | 136.60 | 137.28 | 137.28 | 1.07% | 4,786 |
| Apr 2, 2026 | 132.56 | 136.32 | 129.72 | 135.82 | 135.82 | -3.73% | 6,519 |
| Apr 1, 2026 | 139.48 | 141.40 | 136.58 | 141.08 | 141.08 | 9.53% | 4,975 |
| Mar 31, 2026 | 126.64 | 130.00 | 125.72 | 128.80 | 128.80 | -2.65% | 10,571 |
| Mar 30, 2026 | 132.30 | 134.96 | 130.28 | 132.30 | 132.30 | -1.45% | 6,324 |
| Mar 27, 2026 | 136.52 | 136.86 | 133.26 | 134.24 | 134.24 | -0.01% | 3,681 |
| Mar 26, 2026 | 139.12 | 139.12 | 134.26 | 134.26 | 134.26 | -6.23% | 6,682 |
| Mar 25, 2026 | 144.30 | 145.28 | 141.00 | 143.18 | 143.18 | 0.11% | 3,798 |
| Mar 24, 2026 | 143.68 | 144.46 | 140.66 | 143.02 | 143.02 | -1.08% | 3,231 |
| Mar 23, 2026 | 136.30 | 149.06 | 135.72 | 144.58 | 144.58 | 1.52% | 13,306 |
| Mar 20, 2026 | 147.90 | 148.84 | 142.42 | 142.42 | 142.42 | -3.02% | 5,408 |
| Mar 19, 2026 | 149.40 | 149.50 | 142.28 | 146.86 | 146.86 | -1.77% | 8,981 |
| Mar 18, 2026 | 154.50 | 155.32 | 149.28 | 149.50 | 149.50 | -0.25% | 7,707 |
| Mar 17, 2026 | 147.00 | 151.28 | 146.52 | 149.88 | 149.88 | 2.28% | 5,917 |
| Mar 16, 2026 | 143.22 | 148.20 | 142.74 | 146.54 | 146.54 | 4.57% | 4,136 |
| Mar 13, 2026 | 139.26 | 143.04 | 138.40 | 140.14 | 140.14 | 0.83% | 4,762 |
| Mar 12, 2026 | 145.30 | 145.82 | 137.00 | 138.98 | 138.98 | -4.27% | 8,615 |
| Mar 11, 2026 | 145.42 | 148.00 | 143.16 | 145.18 | 145.18 | -2.43% | 8,192 |
| Mar 10, 2026 | 146.50 | 149.12 | 143.62 | 148.80 | 148.80 | 6.00% | 9,905 |
| Mar 9, 2026 | 133.76 | 140.70 | 132.64 | 140.38 | 140.38 | 1.45% | 11,945 |
| Mar 6, 2026 | 143.96 | 144.66 | 134.40 | 138.38 | 138.38 | -1.13% | 11,702 |
| Mar 5, 2026 | 146.26 | 147.98 | 138.00 | 139.96 | 139.96 | -5.16% | 24,826 |
| Mar 4, 2026 | 133.86 | 148.26 | 133.64 | 147.58 | 147.58 | 2.70% | 39,584 |
| Mar 3, 2026 | 148.80 | 149.08 | 138.30 | 143.70 | 143.70 | -9.41% | 22,365 |
| Mar 2, 2026 | 158.48 | 160.76 | 156.62 | 158.62 | 158.62 | -2.95% | 15,008 |
| Feb 27, 2026 | 164.82 | 165.10 | 160.90 | 163.44 | 163.44 | 0.04% | 11,773 |
| Feb 26, 2026 | 168.56 | 169.70 | 159.34 | 163.38 | 163.38 | 0.99% | 28,411 |
| Feb 25, 2026 | 160.34 | 162.42 | 159.50 | 161.78 | 161.78 | 2.54% | 12,685 |
| Feb 24, 2026 | 154.94 | 158.00 | 154.92 | 157.78 | 157.78 | 3.63% | 23,014 |
| Feb 23, 2026 | 152.62 | 153.08 | 151.22 | 152.26 | 152.26 | -1.23% | 20,414 |
| Feb 20, 2026 | 150.84 | 154.16 | 149.52 | 154.16 | 154.16 | 4.36% | 11,150 |
| Feb 19, 2026 | 147.40 | 147.72 | 145.74 | 147.72 | 147.72 | 1.62% | 6,335 |
| Feb 18, 2026 | 143.08 | 145.36 | 141.96 | 145.36 | 145.36 | 1.99% | 6,270 |
| Feb 17, 2026 | 144.86 | 145.10 | 140.80 | 142.52 | 142.52 | -1.48% | 13,181 |
| Feb 16, 2026 | 145.60 | 146.06 | 144.52 | 144.66 | 144.66 | 1.16% | 4,711 |
| Feb 13, 2026 | 142.36 | 143.00 | 139.00 | 143.00 | 143.00 | 1.29% | 16,923 |
| Feb 12, 2026 | 142.74 | 144.36 | 140.08 | 141.18 | 141.18 | 2.60% | 16,076 |
| Feb 11, 2026 | 135.76 | 138.26 | 134.94 | 137.60 | 137.60 | 2.76% | 5,239 |
| Feb 10, 2026 | 133.98 | 134.38 | 133.40 | 133.90 | 133.90 | -0.53% | 6,390 |
| Feb 9, 2026 | 134.08 | 135.26 | 132.16 | 134.62 | 134.62 | 0.75% | 4,577 |
| Feb 6, 2026 | 128.54 | 133.62 | 128.26 | 133.62 | 133.62 | 1.80% | 2,595 |
| Feb 5, 2026 | 132.36 | 132.36 | 128.44 | 131.26 | 131.26 | -1.87% | 13,460 |
| Feb 4, 2026 | 138.16 | 138.42 | 133.00 | 133.76 | 133.76 | -1.40% | 5,907 |
| Feb 3, 2026 | 137.10 | 137.62 | 134.54 | 135.66 | 135.66 | 3.70% | 13,481 |