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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.47	23.58	23.58	23.8	23.35	88,289
November 20, 2025	23.76	23.48	23.48	23.76	23.48	5,983
November 19, 2025	23.72	23.63	23.63	23.8	23.6	7,924
November 18, 2025	23.69	23.79	23.79	23.92	23.62	4,510
November 17, 2025	24.01	23.91	23.91	24.04	23.81	4,954
November 14, 2025	23.93	23.85	23.85	24.03	23.75	16,252
November 13, 2025	24.26	24.27	24.27	24.39	24.18	5,385
November 12, 2025	24.3	24.19	24.19	24.3	24.14	17,660
November 11, 2025	24.01	24.16	24.16	24.21	23.96	11,687
November 10, 2025	24.11	24.05	24.05	24.11	23.99	1,625
November 07, 2025	24.06	24.05	24.05	24.09	23.93	7,272
November 06, 2025	23.93	24	24	24.05	23.91	18,026
November 05, 2025	23.88	23.89	23.89	24.01	23.85	41,835
November 04, 2025	23.72	23.97	23.97	24.04	23.72	22,778
November 03, 2025	23.95	23.82	23.82	24.01	23.82	18,989
October 31, 2025	24.21	24.01	24.01	24.21	23.98	15,661
October 30, 2025	24.23	24.18	24.18	24.25	24.03	6,275
October 29, 2025	24.32	24.29	24.29	24.52	24.29	10,528
October 28, 2025	24.62	24.42	24.42	24.63	24.36	8,378
October 27, 2025	24.72	24.65	24.65	24.73	24.59	5,645
October 24, 2025	24.79	24.79	24.79	24.84	24.48	65,825
October 23, 2025	24.91	24.84	24.84	24.92	24.73	33,284
October 22, 2025	24.67	24.89	24.89	24.9	24.67	56,590
October 21, 2025	24.36	24.59	24.59	24.64	24.36	32,224
October 20, 2025	24.19	24.29	24.29	24.3	24.07	18,627
October 17, 2025	24.24	24.14	24.14	24.27	24.03	18,156
October 16, 2025	24.15	24.35	24.35	24.36	24.11	11,266
October 15, 2025	24.14	24.14	24.14	24.17	24.02	27,530
October 14, 2025	23.96	24.09	24.09	24.19	23.92	12,792
October 13, 2025	23.53	23.96	23.96	23.96	23.53	14,407
October 10, 2025	23.52	23.47	23.47	23.68	23.47	16,316
October 09, 2025	23.37	23.41	23.41	23.46	23.35	9,356
October 08, 2025	23.43	23.37	23.37	23.46	23.35	11,659
October 07, 2025	23.61	23.51	23.51	23.62	23.5	21,166
October 06, 2025	23.66	23.62	23.62	23.76	23.46	22,254
October 03, 2025	23.59	23.74	23.74	23.74	23.56	9,032
October 02, 2025	23.75	23.6	23.6	23.8	23.55	9,374
October 01, 2025	23.61	23.72	23.72	23.79	23.5	18,199
September 30, 2025	23.49	23.67	23.67	23.67	23.34	12,760
September 29, 2025	23.28	23.48	23.48	23.48	23.28	16,563
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

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