Market data

Select a section

Xtrackers X MSCI Korea

(XKS2)
Sector: n/a
5,609.50p
-11.00p -0.20
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,625.00p 5,609.50p 5,607.80p 5,609.50p 200
20/02/2025 5,625.00p 5,625.00p 5,620.50p 5,620.50p 179
19/02/2025 5,527.00p 5,654.00p 5,644.50p 5,644.50p 1
18/02/2025 5,527.00p 5,560.00p 5,527.00p 5,560.00p 150
17/02/2025 5,479.00p 5,493.50p 5,490.80p 5,493.50p 36
14/02/2025 5,479.00p 5,501.00p 5,463.50p 5,463.50p 1,507
13/02/2025 5,423.00p 5,440.00p 5,423.00p 5,440.00p 55
12/02/2025 5,414.00p 5,452.00p 5,336.00p 5,371.00p 0
11/02/2025 5,414.00p 5,409.00p 5,399.00p 5,409.00p 18
10/02/2025 5,414.00p 5,419.50p 5,392.00p 5,419.50p 152
07/02/2025 5,377.00p 5,377.00p 5,336.50p 5,336.50p 31
06/02/2025 5,207.00p 5,410.45p 5,391.50p 5,338.00p 59
05/02/2025 5,207.00p 5,338.00p 5,314.00p 5,338.00p 1
04/02/2025 5,207.00p 5,326.50p 5,199.50p 5,216.00p 0
03/02/2025 5,207.00p 5,216.00p 5,207.00p 5,216.00p 75
31/01/2025 5,317.00p 5,350.28p 5,339.00p 5,339.00p 373
30/01/2025 5,317.00p 5,548.50p 5,267.00p 5,383.50p 0
29/01/2025 5,317.00p 5,359.90p 5,340.50p 5,340.50p 186
28/01/2025 5,317.00p 5,380.00p 5,193.00p 5,287.00p 0
27/01/2025 5,317.00p 5,343.00p 5,317.00p 5,343.00p 734
24/01/2025 5,462.00p 5,475.48p 5,462.00p 5,465.50p 193
23/01/2025 5,450.00p 5,472.50p 5,450.00p 5,472.50p 3
22/01/2025 5,529.00p 5,561.00p 5,529.00p 5,544.50p 225
21/01/2025 5,453.00p 5,476.50p 5,453.00p 5,476.50p 351
20/01/2025 5,503.00p 5,503.00p 5,466.00p 5,466.00p 109
17/01/2025 5,329.00p 5,488.50p 5,487.00p 5,488.50p 2
16/01/2025 5,329.00p 5,630.50p 5,398.00p 5,428.00p 0
15/01/2025 5,329.00p 5,448.50p 5,276.00p 5,428.00p 0
14/01/2025 5,329.00p 5,499.00p 5,340.50p 5,369.00p 0
13/01/2025 5,329.00p 5,340.50p 5,329.00p 5,340.50p 15
10/01/2025 5,367.00p 5,408.00p 5,345.00p 5,347.50p 858
09/01/2025 4,966.00p 5,498.50p 5,182.50p 5,411.50p 0
08/01/2025 4,966.00p 5,375.88p 5,363.00p 5,363.00p 55
07/01/2025 4,966.00p 5,361.00p 5,226.50p 5,276.50p 0
06/01/2025 4,966.00p 5,353.00p 5,036.50p 5,323.00p 0
03/01/2025 4,966.00p 5,173.00p 5,156.85p 5,173.00p 99
02/01/2025 4,966.00p 5,047.00p 5,039.11p 5,047.00p 100
01/01/2025 4,966.00p 4,983.00p 4,966.00p 4,979.00p 313
31/12/2024 4,966.00p 4,983.00p 4,966.00p 4,979.00p 313
30/12/2024 5,106.00p 4,954.50p 4,940.10p 4,954.50p 15
27/12/2024 5,106.00p 5,004.10p 4,956.00p 4,956.00p 14
26/12/2024 5,106.00p 5,111.50p 5,080.00p 5,093.50p 0
25/12/2024 5,106.00p 5,111.50p 5,080.00p 5,093.50p 0
24/12/2024 5,106.00p 5,111.50p 5,080.00p 5,093.50p 0
23/12/2024 5,106.00p 5,106.00p 5,105.00p 5,105.00p 35
20/12/2024 5,037.00p 5,077.44p 5,026.00p 5,071.50p 3,272
19/12/2024 5,096.00p 5,201.00p 4,986.00p 5,120.00p 0
18/12/2024 5,096.00p 5,232.00p 5,201.00p 5,201.00p 5
17/12/2024 5,096.00p 5,131.50p 5,096.00p 5,131.50p 32
16/12/2024 5,220.00p 5,228.40p 5,212.00p 5,212.00p 30
13/12/2024 5,124.00p 5,289.43p 5,268.50p 5,268.50p 212
12/12/2024 5,124.00p 5,242.00p 5,222.77p 5,242.00p 134
11/12/2024 5,124.00p 5,184.00p 5,124.00p 5,184.00p 1,566
10/12/2024 5,089.00p 5,094.00p 5,071.00p 5,071.00p 291
09/12/2024 4,987.00p 5,023.17p 4,987.00p 5,014.50p 903
06/12/2024 5,147.00p 5,147.50p 5,147.00p 5,147.50p 31
05/12/2024 5,271.00p 5,263.00p 4,894.00p 5,190.00p 0
04/12/2024 5,271.00p 5,271.00p 5,246.00p 5,246.00p 644
03/12/2024 5,349.00p 5,349.00p 5,042.00p 5,188.00p 952
02/12/2024 5,311.00p 5,331.50p 5,311.00p 5,331.50p 3,981
29/11/2024 5,431.00p 5,435.50p 5,224.50p 5,359.50p 0
28/11/2024 5,431.00p 5,435.50p 5,431.00p 5,435.50p 59
27/11/2024 5,513.00p 5,513.00p 5,457.00p 5,457.00p 463
26/11/2024 5,564.00p 5,589.00p 5,546.50p 5,573.50p 0
25/11/2024 5,564.00p 5,564.00p 5,562.50p 5,562.50p 75
22/11/2024 5,300.00p 5,645.00p 5,415.50p 5,479.00p 0
21/11/2024 5,300.00p 5,479.00p 5,473.88p 5,479.00p 45
20/11/2024 5,300.00p 5,585.50p 5,355.00p 5,361.00p 0
19/11/2024 5,300.00p 5,485.50p 5,396.50p 5,444.50p 0
18/11/2024 5,300.00p 5,477.00p 5,309.50p 5,444.50p 0
15/11/2024 5,300.00p 5,368.00p 5,208.00p 5,234.50p 0
14/11/2024 5,300.00p 5,319.50p 5,177.50p 5,234.50p 0
13/11/2024 5,300.00p 5,257.00p 5,220.50p 5,293.00p 117
12/11/2024 5,300.00p 5,300.00p 5,285.00p 5,293.00p 2,088
11/11/2024 5,394.00p 5,427.00p 5,394.00p 5,400.00p 64
08/11/2024 5,510.00p 5,547.50p 5,446.50p 5,452.00p 0
07/11/2024 5,510.00p 5,558.00p 5,463.00p 5,540.50p 0
06/11/2024 5,510.00p 5,510.00p 5,463.00p 5,463.00p 126
05/11/2024 5,583.00p 5,600.86p 5,567.00p 5,598.50p 57
04/11/2024 5,583.00p 5,645.50p 5,548.50p 5,627.50p 0
01/11/2024 5,583.00p 5,563.00p 5,530.00p 5,548.50p 0
31/10/2024 5,583.00p 5,538.00p 5,527.90p 5,538.00p 420
30/10/2024 5,583.00p 5,593.50p 5,583.00p 5,660.50p 15
29/10/2024 5,646.00p 5,677.00p 5,649.30p 5,660.50p 11
28/10/2024 5,646.00p 5,650.50p 5,646.00p 5,650.50p 163
25/10/2024 5,614.00p 5,607.00p 5,597.58p 5,607.00p 89
24/10/2024 5,614.00p 5,693.00p 5,630.46p 5,652.00p 443
23/10/2024 5,614.00p 5,655.24p 5,614.00p 5,652.00p 139
22/10/2024 5,584.00p 5,603.28p 5,584.00p 5,601.00p 193
21/10/2024 5,684.00p 5,684.00p 5,650.00p 5,650.00p 150
18/10/2024 5,785.00p 5,754.50p 5,614.00p 5,697.00p 0
17/10/2024 5,785.00p 5,754.50p 5,736.00p 5,754.50p 149
16/10/2024 5,785.00p 5,794.00p 5,719.50p 5,794.00p 0
15/10/2024 5,785.00p 5,786.00p 5,726.50p 5,726.50p 137
14/10/2024 5,771.50p 5,861.00p 5,703.00p 5,800.50p 0
11/10/2024 5,764.00p 5,841.50p 5,663.00p 5,771.50p 0
10/10/2024 5,764.00p 5,782.00p 5,764.00p 5,773.00p 223
09/10/2024 5,748.00p 5,833.50p 5,724.00p 5,818.50p 0
08/10/2024 5,748.00p 5,803.00p 5,748.00p 5,787.50p 158
07/10/2024 5,707.00p 5,800.00p 5,780.00p 5,800.00p 10
04/10/2024 5,707.00p 5,727.61p 5,707.00p 5,712.00p 28
03/10/2024 5,736.00p 5,773.55p 5,699.00p 5,731.50p 698
02/10/2024 5,992.00p 5,821.50p 5,699.50p 5,740.50p 0
01/10/2024 5,992.00p 5,865.50p 5,667.50p 5,717.00p 0
30/09/2024 5,992.00p 5,820.90p 5,768.50p 5,768.50p 17
27/09/2024 5,992.00p 6,024.50p 5,891.00p 5,969.00p 0
26/09/2024 5,992.00p 5,992.00p 5,962.00p 5,962.00p 668
25/09/2024 5,705.00p 5,743.78p 5,736.00p 5,736.00p 56
24/09/2024 5,705.00p 5,830.50p 5,686.50p 5,804.50p 0
23/09/2024 5,705.00p 5,729.00p 5,704.00p 5,729.00p 108
20/09/2024 5,716.00p 5,780.50p 5,613.00p 5,672.50p 0
19/09/2024 5,716.00p 5,803.50p 5,676.00p 5,747.00p 81
18/09/2024 5,695.00p 5,852.00p 5,671.00p 5,747.00p 0
17/09/2024 5,695.00p 5,825.00p 5,791.00p 5,791.00p 60
16/09/2024 5,695.00p 5,894.00p 5,684.50p 5,763.00p 0
13/09/2024 5,695.00p 5,859.50p 5,713.50p 5,713.50p 0
12/09/2024 5,695.00p 5,757.07p 5,695.00p 5,597.50p 731
11/09/2024 5,581.00p 5,597.50p 5,581.00p 5,652.50p 200
10/09/2024 5,651.00p 5,657.16p 5,651.00p 5,652.50p 203
09/09/2024 5,667.00p 5,693.50p 5,667.00p 5,684.00p 33
06/09/2024 5,609.00p 5,609.00p 5,603.50p 5,603.50p 7
05/09/2024 5,768.00p 5,768.00p 5,761.50p 5,761.50p 37
04/09/2024 6,200.00p 5,934.50p 5,739.50p 5,846.50p 0
03/09/2024 6,200.00p 6,064.50p 5,891.00p 5,934.50p 0
02/09/2024 6,200.00p 6,078.50p 6,046.00p 6,055.50p 0
30/08/2024 6,200.00p 6,071.42p 6,055.50p 6,055.50p 16
29/08/2024 6,200.00p 6,092.50p 6,086.70p 6,092.50p 99
28/08/2024 6,200.00p 6,114.50p 6,068.50p 6,077.00p 0
27/08/2024 6,200.00p 6,204.00p 6,051.50p 6,082.50p 0
26/08/2024 6,200.00p 6,200.07p 6,132.00p 6,132.00p 64
23/08/2024 6,200.00p 6,200.07p 6,132.00p 6,132.00p 64
22/08/2024 6,200.00p 6,200.07p 6,132.00p 6,132.00p 64

Market data

Select a section