Xtrackers MSCI Korea UCITS ETF (LON:XKSD)
London · Delayed Price · Currency is GBP · Price in USD 89.58
+0.73 (0.82%)
At close: Sep 5, 2025
LON:XKSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.85 | 89.85 | 89.85 | 89.58 | 89.58 | 0.82% | 2,330 |
| Sep 4, 2025 | 88.85 | 88.93 | 88.85 | 88.85 | 88.85 | -0.39% | 36 |
| Sep 3, 2025 | 88.79 | 89.19 | 88.79 | 89.19 | 89.19 | 1.73% | 104 |
| Sep 2, 2025 | 87.58 | 88.08 | 87.58 | 87.67 | 87.67 | 0.46% | 879 |
| Sep 1, 2025 | 87.36 | 87.38 | 87.36 | 87.27 | 87.27 | -1.07% | 1,352 |
| Aug 29, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -1.44% | - |
| Aug 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.34% | - |
| Aug 27, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.25% | - |
| Aug 26, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -1.75% | - |
| Aug 22, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 3.60% | - |
| Aug 21, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -0.29% | - |
| Aug 20, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.56% | - |
| Aug 19, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -1.17% | - |
| Aug 18, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -1.24% | - |
| Aug 15, 2025 | 90.30 | 90.30 | 90.30 | 89.89 | 89.89 | 0.10% | 140 |
| Aug 14, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -1.65% | - |
| Aug 13, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | 1.32% | - |
| Aug 12, 2025 | 88.78 | 88.78 | 88.78 | 90.12 | 90.12 | 0.91% | 2 |
| Aug 11, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.40% | - |
| Aug 8, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.19% | - |
| Aug 7, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.79% | - |
| Aug 6, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.08% | - |
| Aug 5, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.62% | - |
| Aug 4, 2025 | 88.41 | 88.46 | 87.69 | 88.17 | 88.17 | 2.35% | 299 |
| Aug 1, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -3.00% | - |
| Jul 31, 2025 | 89.87 | 89.92 | 88.78 | 88.80 | 88.80 | -1.56% | 523 |
| Jul 30, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.60% | - |
| Jul 29, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 0.95% | - |
| Jul 28, 2025 | 89.36 | 89.36 | 89.27 | 88.83 | 88.83 | 0.20% | 260 |
| Jul 25, 2025 | 88.66 | 88.66 | 88.66 | 88.65 | 88.65 | -0.72% | 3 |
| Jul 24, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.06% | - |
| Jul 23, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 0.98% | - |
| Jul 22, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -1.91% | - |
| Jul 21, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 2.04% | - |
| Jul 18, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | -0.28% | - |
| Jul 17, 2025 | 87.97 | 87.97 | 87.97 | 88.54 | 88.54 | 0.10% | 3 |
| Jul 16, 2025 | 88.82 | 88.82 | 88.17 | 88.46 | 88.46 | -0.20% | 691 |
| Jul 15, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.35% | - |
| Jul 14, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | 0.36% | - |
| Jul 11, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -0.12% | - |
| Jul 10, 2025 | 88.46 | 88.46 | 88.45 | 88.12 | 88.12 | 1.35% | 1,522 |
| Jul 9, 2025 | 86.76 | 87.24 | 86.71 | 86.95 | 86.95 | 0.03% | 503 |
| Jul 8, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 1.02% | - |
| Jul 7, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.03% | - |
| Jul 4, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -2.03% | - |
| Jul 3, 2025 | 87.56 | 87.80 | 87.56 | 87.80 | 87.80 | 1.44% | 1,297 |
| Jul 2, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.30% | - |
| Jul 1, 2025 | 86.53 | 86.86 | 86.14 | 86.30 | 86.30 | -0.31% | 454 |
| Jun 30, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 0.68% | 39 |
| Jun 27, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -1.00% | - |