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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.2	23.28	23.28	23.35	23.12	9,538
September 25, 2025	23.27	23.1	23.1	23.36	23.1	11,485
September 24, 2025	23.36	23.39	23.39	23.43	23.35	30,355
September 23, 2025	23.31	23.38	23.38	23.51	23.31	7,613
September 22, 2025	23.37	23.25	23.25	23.4	23.18	28,182
September 19, 2025	23.5	23.43	23.43	23.5	23.34	27,474
September 18, 2025	23.39	23.47	23.47	23.57	23.31	4,881
September 17, 2025	23.41	23.49	23.49	23.54	23.36	9,705
September 16, 2025	23.74	23.35	23.35	23.78	23.35	37,026
September 15, 2025	23.5	23.68	23.68	23.75	23.48	15,620
September 12, 2025	23.53	23.5	23.5	23.6	23.42	17,509
September 11, 2025	23.43	23.48	23.48	23.5	23.3	16,669
September 10, 2025	23.59	23.42	23.42	23.61	23.34	11,307
September 09, 2025	23.61	23.49	23.49	23.69	23.46	10,098
September 08, 2025	23.62	23.51	23.51	23.62	23.45	6,677
September 05, 2025	23.17	23.49	23.49	23.52	23.12	10,427
September 04, 2025	23.16	23.1	23.1	23.28	23.1	13,653
September 03, 2025	23.04	23.09	23.09	23.09	22.83	27,171
September 02, 2025	23.67	22.89	22.89	23.67	22.89	31,947
September 01, 2025	23.69	23.72	23.72	23.82	23.68	14,141
August 29, 2025	23.88	23.71	23.71	23.92	23.71	14,787
August 28, 2025	24.2	23.84	23.84	24.2	23.78	5,144
August 27, 2025	24.03	24.11	24.11	24.27	24.01	20,835
August 26, 2025	24.16	24.09	24.09	24.24	23.98	12,725
August 25, 2025	24.39	24.23	24.23	24.44	24.18	10,187
August 22, 2025	24.13	24.42	24.42	24.44	24.08	7,406
August 21, 2025	24.11	24.14	24.14	24.19	23.96	10,216
August 20, 2025	24.09	24.22	24.22	24.22	24.03	4,167
August 19, 2025	24.11	24.04	24.04	24.17	23.99	6,726
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

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