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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26	26.11	26.11	26.14	25.95	24,092
February 19, 2026	25.81	25.87	25.87	25.9	25.51	5,257
February 18, 2026	26.05	25.73	25.73	26.09	25.73	8,286
February 17, 2026	25.62	25.99	25.99	25.99	25.62	28,614
February 16, 2026	25.57	25.5	25.5	25.71	25.48	13,808
February 13, 2026	25.47	25.55	25.55	25.63	25.29	12,467
February 12, 2026	25.39	25.59	25.59	25.64	25.03	11,732
February 11, 2026	25.51	25.54	25.54	25.68	25.3	22,776
February 10, 2026	25.16	25.38	25.38	25.38	25.09	11,557
February 09, 2026	25.13	25.1	25.1	25.25	24.85	25,272
February 06, 2026	25.02	25.18	25.18	25.22	24.94	29,923
February 05, 2026	24.97	25.01	25.01	25.01	24.77	16,216
February 04, 2026	24.93	25.18	25.18	25.36	24.93	18,588
February 03, 2026	25	24.92	24.92	25.03	24.87	52,145
February 02, 2026	24.94	24.93	24.93	25.01	24.87	30,943
January 30, 2026	24.98	25	25	25.05	24.94	140,081
January 29, 2026	24.85	25.03	25.03	25.12	24.85	12,764
January 28, 2026	24.54	24.89	24.89	24.93	24.54	9,110
January 27, 2026	24.52	24.53	24.53	24.61	24.41	4,455
January 26, 2026	24.6	24.56	24.56	24.65	24.46	10,814
January 23, 2026	24.46	24.47	24.47	24.49	24.36	15,215
January 22, 2026	24.41	24.43	24.43	24.56	24.33	27,890
January 21, 2026	24.2	24.14	24.14	24.28	24.11	6,992
January 20, 2026	24.65	24.26	24.26	24.65	24.16	21,414
January 19, 2026	24.7	24.69	24.69	24.78	24.62	19,205
January 16, 2026	24.85	24.94	24.94	24.99	24.85	26,468
January 15, 2026	24.49	24.9	24.9	24.93	24.46	126,712
January 14, 2026	24.6	24.43	24.43	24.63	24.2	17,726
January 13, 2026	24.69	24.56	24.56	24.71	24.47	14,424
January 12, 2026	24.72	24.71	24.71	24.75	24.65	17,850
January 09, 2026	24.72	24.77	24.77	24.83	24.63	6,086
January 08, 2026	24.76	24.85	24.85	24.95	24.62	33,198
January 07, 2026	24.25	24.81	24.7	24.81	24.23	44,444
January 06, 2026	24.05	24.06	24.06	24.17	23.97	15,663
January 05, 2026	23.88	24.06	24.06	24.09	23.69	36,718
January 02, 2026	24.17	23.88	23.88	24.17	23.86	32,901
December 30, 2025	23.91	23.99	23.99	24.03	23.9	3,115
December 29, 2025	23.65	24.04	24.04	24.05	23.65	33,126
December 23, 2025	23.72	23.66	23.66	23.79	23.66	9,055
December 22, 2025	23.54	23.63	23.63	23.63	23.41	11,716
December 19, 2025	23.55	23.56	23.56	23.61	23.45	8,527
December 18, 2025	23.45	23.65	23.65	23.65	23.45	16,821
December 17, 2025	23.3	23.4	23.4	23.45	23.3	6,889
December 16, 2025	23.24	23.3	23.3	23.31	23.17	10,009
December 15, 2025	23.28	23.17	23.17	23.35	23.17	39,667
December 12, 2025	23.19	23.2	23.2	23.32	23.15	14,978
December 11, 2025	23.17	23.23	23.23	23.23	23.1	13,926
December 10, 2025	23.17	23.21	23.21	23.24	23.13	15,184
December 09, 2025	23.3	23.25	23.25	23.37	23.19	15,323
December 08, 2025	23.71	23.38	23.38	23.71	23.36	11,463
December 05, 2025	23.8	23.73	23.73	23.86	23.72	19,635
December 04, 2025	23.84	23.84	23.84	23.93	23.75	18,400
December 03, 2025	23.89	23.82	23.82	23.95	23.78	20,900
December 02, 2025	23.86	23.91	23.91	24	23.82	18,357
December 01, 2025	24.01	23.88	23.88	24.05	23.83	43,696
November 28, 2025	24.27	24.17	24.17	24.27	24.08	16,224
November 27, 2025	23.92	24.16	24.16	24.16	23.92	10,720
November 26, 2025	23.63	23.94	23.94	23.97	23.52	25,211
November 25, 2025	23.67	23.69	23.69	23.69	23.53	46,104
November 24, 2025	23.64	23.57	23.57	23.68	23.53	16,042

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