Xtrackers MSCI Korea UCITS ETF (ETR:DBX8)
Germany · Delayed Price · Currency is EUR 198.00
+3.18 (1.63%)
Sep 16, 2026, 12:31 PM CET
ETR:DBX8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 197.34 | 197.98 | 196.94 | 197.64 | - | 1.45% | 853 |
| Sep 15, 2026 | 196.58 | 198.34 | 194.78 | 194.82 | 194.82 | -0.69% | 23,973 |
| Sep 14, 2026 | 201.00 | 201.00 | 194.08 | 196.18 | 196.18 | -6.11% | 11,727 |
| Sep 11, 2026 | 205.45 | 210.10 | 205.45 | 208.95 | 208.95 | 2.35% | 6,677 |
| Sep 10, 2026 | 210.85 | 210.85 | 202.90 | 204.15 | 204.15 | -2.81% | 33,554 |
| Sep 9, 2026 | 211.70 | 212.50 | 208.50 | 210.05 | 210.05 | -0.02% | 7,919 |
| Sep 8, 2026 | 207.65 | 211.65 | 207.00 | 210.10 | 210.10 | -0.19% | 5,063 |
| Sep 7, 2026 | 209.30 | 210.50 | 208.50 | 210.50 | 210.50 | 3.26% | 2,365 |
| Sep 4, 2026 | 199.04 | 204.75 | 199.00 | 203.85 | 203.85 | 3.56% | 3,223 |
| Sep 3, 2026 | 194.36 | 196.84 | 193.28 | 196.84 | 196.84 | 0.32% | 4,598 |
| Sep 2, 2026 | 193.42 | 196.40 | 192.16 | 196.22 | 196.22 | -0.25% | 7,254 |
| Sep 1, 2026 | 200.75 | 200.75 | 195.64 | 196.72 | 196.72 | -0.65% | 9,654 |
| Aug 31, 2026 | 200.70 | 201.35 | 197.98 | 198.00 | 198.00 | -1.52% | 14,002 |
| Aug 28, 2026 | 199.84 | 201.50 | 198.12 | 201.05 | 201.05 | 1.10% | 11,677 |
| Aug 27, 2026 | 200.10 | 201.85 | 197.48 | 198.86 | 198.86 | 0.67% | 6,992 |
| Aug 26, 2026 | 197.20 | 198.12 | 196.08 | 197.54 | 197.54 | 0.02% | 9,546 |
| Aug 25, 2026 | 195.20 | 197.50 | 194.58 | 197.50 | 197.50 | 3.58% | 15,611 |
| Aug 24, 2026 | 193.68 | 195.62 | 187.98 | 190.68 | 190.68 | -3.27% | 14,282 |
| Aug 21, 2026 | 199.60 | 200.50 | 195.64 | 197.12 | 197.12 | 1.34% | 22,678 |
| Aug 20, 2026 | 196.14 | 196.64 | 191.62 | 194.52 | 194.52 | 1.63% | 18,727 |
| Aug 19, 2026 | 191.00 | 195.76 | 189.88 | 191.40 | 191.40 | 0.74% | 44,954 |
| Aug 18, 2026 | 197.44 | 197.56 | 189.44 | 190.00 | 190.00 | -9.37% | 27,175 |
| Aug 17, 2026 | 204.95 | 210.40 | 203.35 | 209.65 | 209.65 | 4.93% | 7,409 |
| Aug 14, 2026 | 200.85 | 203.50 | 199.34 | 199.80 | 199.80 | 0.23% | 9,524 |
| Aug 13, 2026 | 195.50 | 201.00 | 193.44 | 199.34 | 199.34 | 2.44% | 89,548 |
| Aug 12, 2026 | 189.48 | 195.22 | 189.48 | 194.60 | 194.60 | 4.68% | 9,739 |
| Aug 11, 2026 | 182.86 | 186.88 | 182.22 | 185.90 | 185.90 | 2.84% | 6,802 |
| Aug 10, 2026 | 182.50 | 182.76 | 179.58 | 180.76 | 180.76 | -1.01% | 11,720 |
| Aug 7, 2026 | 182.04 | 186.82 | 179.32 | 182.60 | 182.60 | -1.02% | 9,256 |
| Aug 6, 2026 | 180.92 | 184.56 | 177.22 | 184.48 | 184.48 | -1.98% | 23,486 |
| Aug 5, 2026 | 188.60 | 189.52 | 184.98 | 188.20 | 188.20 | -0.04% | 12,882 |
| Aug 4, 2026 | 181.12 | 188.28 | 179.10 | 188.28 | 188.28 | 8.56% | 8,165 |
| Aug 3, 2026 | 178.34 | 178.74 | 168.36 | 173.44 | 173.44 | -0.97% | 15,721 |
| Jul 31, 2026 | 184.08 | 185.04 | 174.00 | 175.14 | 175.14 | 1.39% | 21,511 |
| Jul 30, 2026 | 159.18 | 173.24 | 157.50 | 172.74 | 172.74 | 6.12% | 28,503 |
| Jul 29, 2026 | 162.62 | 168.06 | 160.82 | 162.78 | 162.78 | -4.60% | 52,231 |
| Jul 28, 2026 | 169.30 | 171.20 | 165.72 | 170.62 | 170.62 | -3.19% | 37,153 |
| Jul 27, 2026 | 186.52 | 187.96 | 175.86 | 176.24 | 176.24 | -5.07% | 39,992 |
| Jul 24, 2026 | 187.38 | 190.00 | 182.42 | 185.66 | 185.66 | -2.80% | 38,776 |
| Jul 23, 2026 | 195.24 | 197.50 | 189.06 | 191.00 | 191.00 | 0.26% | 32,723 |
| Jul 22, 2026 | 188.00 | 191.78 | 185.50 | 190.50 | 190.50 | -0.85% | 15,911 |
| Jul 21, 2026 | 186.42 | 192.42 | 186.42 | 192.14 | 192.14 | 4.89% | 16,015 |
| Jul 20, 2026 | 178.22 | 185.18 | 178.22 | 183.18 | 183.18 | 0.94% | 21,854 |
| Jul 17, 2026 | 174.12 | 181.70 | 170.94 | 181.48 | 181.48 | -1.54% | 25,239 |
| Jul 16, 2026 | 187.00 | 187.00 | 181.52 | 184.32 | 184.32 | -1.97% | 36,187 |
| Jul 15, 2026 | 197.20 | 197.52 | 186.02 | 188.02 | 188.02 | -3.38% | 12,971 |
| Jul 14, 2026 | 186.16 | 195.10 | 186.16 | 194.60 | 194.60 | 2.43% | 31,305 |
| Jul 13, 2026 | 185.90 | 191.64 | 185.66 | 189.98 | 189.98 | -6.39% | 21,134 |
| Jul 10, 2026 | 201.70 | 204.20 | 199.66 | 202.95 | 202.95 | 0.25% | 12,788 |
| Jul 9, 2026 | 195.10 | 204.05 | 195.10 | 202.45 | 202.45 | 3.83% | 21,792 |