Xtrackers FTSE Developed Europe Real Estate UCITS ETF - D5BK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.24	24.04	24.04	24.34	24.01	3,758
August 15, 2025	24.39	24.11	24.11	24.39	24.11	8,577
August 14, 2025	24.2	24.25	24.25	24.4	24.15	9,583
August 13, 2025	24.15	24.13	24.13	24.27	24.02	5,306
August 12, 2025	24.45	24.13	24.13	24.5	24.1	30,827
August 11, 2025	24.43	24.35	24.35	24.52	24.31	7,760
August 08, 2025	24.42	24.4	24.4	24.51	24.37	32,047
August 07, 2025	24.33	24.36	24.36	24.37	24.2	9,478
August 06, 2025	24.23	24.33	24.33	24.38	24.2	15,374
August 05, 2025	24.02	24.06	24.06	24.1	23.98	15,802
August 04, 2025	23.8	23.99	23.99	23.99	23.75	25,066
August 01, 2025	23.73	23.67	23.67	23.75	23.52	28,717
July 31, 2025	23.97	23.96	23.96	24.11	23.96	8,742
July 30, 2025	24.04	23.98	23.98	24.14	23.89	10,781
July 29, 2025	24.02	24.06	24.06	24.06	23.93	106,129
July 28, 2025	24.17	24.1	24.1	24.26	24.05	3,280
July 25, 2025	24.04	23.98	23.98	24.04	23.9	7,114
July 24, 2025	24.1	24.17	24.17	24.17	24	17,997
July 23, 2025	24.49	24.21	24.21	24.49	24.21	13,682
July 22, 2025	24.35	24.43	24.43	24.43	24.26	7,951
July 21, 2025	24.1	24.35	24.35	24.37	24.07	20,652
July 18, 2025	23.94	24.01	24.01	24.01	23.87	18,494
July 17, 2025	23.87	23.88	23.88	23.94	23.78	6,370
July 16, 2025	23.97	23.79	23.79	23.97	23.75	11,742
July 15, 2025	24.06	24.01	24.01	24.2	23.99	12,369
July 14, 2025	23.94	24.03	24.03	24.07	23.89	18,299
July 11, 2025	24.08	24	24	24.08	23.88	7,612
July 10, 2025	24.26	24.15	24.15	24.26	24.07	12,279
July 09, 2025	24.1	24.24	24.24	24.24	24.07	6,233
July 08, 2025	24.28	24.07	24.07	24.33	24	9,507
July 07, 2025	24.45	24.35	24.35	24.48	24.26	12,862
July 04, 2025	24.46	24.4	24.4	24.46	24.34	6,307
July 03, 2025	24.58	24.56	24.56	24.66	24.49	23,590
July 02, 2025	25.11	24.45	24.45	25.11	24.43	61,998
July 01, 2025	24.97	25.01	25.01	25.21	24.85	23,185
June 30, 2025	25.04	24.87	24.87	25.21	24.86	14,423
June 27, 2025	24.8	24.92	24.92	24.99	24.74	3,896
June 26, 2025	24.78	24.82	24.82	24.91	24.65	13,772
June 25, 2025	24.95	24.68	24.68	25	24.64	13,618
June 24, 2025	25.12	24.9	24.9	25.12	24.87	47,123
June 23, 2025	24.72	24.85	24.85	24.88	24.66	13,023
June 20, 2025	24.84	24.83	24.83	25.02	24.81	22,220
June 19, 2025	24.75	24.72	24.72	24.82	24.62	5,324
June 18, 2025	24.63	24.86	24.86	24.87	24.58	10,328
June 17, 2025	24.33	24.62	24.62	24.66	24.33	14,858
June 16, 2025	24.23	24.51	24.51	24.52	24.13	13,135
June 13, 2025	24.31	24.29	24.29	24.43	24.28	9,309
June 12, 2025	24.64	24.51	24.51	24.65	24.5	7,448
June 11, 2025	24.91	24.74	24.74	24.95	24.72	5,853
June 10, 2025	24.75	24.94	24.94	24.95	24.75	4,835
June 09, 2025	24.71	24.74	24.74	24.8	24.71	2,095
June 06, 2025	24.6	24.53	24.53	24.68	24.5	8,862
June 05, 2025	24.56	24.5	24.5	24.84	24.46	13,354
June 04, 2025	24.56	24.52	24.52	24.6	24.5	9,189
June 03, 2025	24.76	24.6	24.6	24.85	24.57	6,799
June 02, 2025	24.71	24.68	24.68	24.76	24.48	20,573
May 30, 2025	24.77	24.74	24.74	25.03	24.74	9,111
May 29, 2025	24.45	24.67	24.67	24.71	24.42	16,254
May 28, 2025	24.42	24.41	24.41	24.55	24.4	3,018
May 27, 2025	24.36	24.28	24.28	24.42	24.21	12,289

Xtrackers FTSE Developed Europe Real Estate UCITS ETF (D5BK.DE) XETRA