iShares European Property Yield UCITS ETF - IPRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.75	4.73	4.73	4.75	4.73	72,654
December 03, 2025	4.77	4.74	4.74	4.79	4.73	127,683
December 02, 2025	4.77	4.77	4.77	4.79	4.76	138,950
December 01, 2025	4.8	4.77	4.77	4.8	4.77	139,928
November 28, 2025	4.83	4.82	4.82	4.83	4.8	58,772
November 27, 2025	4.79	4.82	4.82	4.82	4.78	46,743
November 26, 2025	4.75	4.79	4.79	4.8	4.73	104,710
November 25, 2025	4.76	4.75	4.75	4.77	4.72	113,976
November 24, 2025	4.75	4.75	4.75	4.77	4.72	91,157
November 21, 2025	4.73	4.74	4.74	4.74	4.7	122,356
November 20, 2025	4.76	4.73	4.73	4.77	4.73	240,219
November 19, 2025	4.76	4.75	4.75	4.77	4.73	106,113
November 18, 2025	4.75	4.76	4.76	4.76	4.74	153,679
November 17, 2025	4.8	4.79	4.79	4.81	4.77	171,271
November 14, 2025	4.8	4.78	4.78	4.8	4.75	167,672
November 13, 2025	4.83	4.84	4.84	4.86	4.81	125,599
November 12, 2025	4.82	4.82	4.82	4.83	4.79	126,836
November 11, 2025	4.76	4.79	4.79	4.79	4.74	106,218
November 10, 2025	4.76	4.74	4.74	4.78	4.74	31,725
November 07, 2025	4.77	4.75	4.75	4.77	4.74	108,060
November 06, 2025	4.74	4.75	4.75	4.76	4.74	146,416
November 05, 2025	4.74	4.73	4.73	4.76	4.72	132,439
November 04, 2025	4.72	4.75	4.75	4.77	4.71	36,923
November 03, 2025	4.77	4.74	4.74	4.78	4.74	282,118
October 31, 2025	4.82	4.78	4.78	4.82	4.78	103,711
October 30, 2025	4.82	4.82	4.82	4.82	4.78	361,469
October 29, 2025	4.84	4.83	4.83	4.88	4.83	90,739
October 28, 2025	4.9	4.86	4.86	4.9	4.85	152,396
October 27, 2025	4.9	4.89	4.89	4.91	4.87	80,685
October 24, 2025	4.92	4.92	4.92	4.93	4.85	65,150
October 23, 2025	4.95	4.93	4.93	4.95	4.91	187,439
October 22, 2025	4.93	4.94	4.94	4.96	4.93	248,106
October 21, 2025	4.88	4.92	4.92	4.92	4.88	178,159
October 20, 2025	4.84	4.87	4.87	4.87	4.82	252,504
October 17, 2025	4.86	4.84	4.84	4.87	4.82	197,123
October 16, 2025	4.83	4.88	4.88	4.88	4.82	142,735
October 15, 2025	4.83	4.83	4.83	4.84	4.8	205,673
October 14, 2025	4.81	4.83	4.83	4.85	4.81	171,041
October 13, 2025	4.75	4.79	4.79	4.8	4.74	105,672
October 10, 2025	4.72	4.73	4.73	4.77	4.72	148,853
October 09, 2025	4.7	4.7	4.7	4.72	4.69	95,048
October 08, 2025	4.68	4.69	4.69	4.7	4.68	56,978
October 07, 2025	4.7	4.7	4.7	4.72	4.69	404,194
October 06, 2025	4.72	4.71	4.71	4.74	4.68	146,852
October 03, 2025	4.73	4.74	4.74	4.76	4.71	199,145
October 02, 2025	4.76	4.73	4.73	4.76	4.73	152,598
October 01, 2025	4.74	4.75	4.75	4.77	4.71	217,768
September 30, 2025	4.72	4.75	4.75	4.75	4.7	119,844
September 29, 2025	4.68	4.72	4.72	4.72	4.67	49,978
September 26, 2025	4.66	4.68	4.68	4.7	4.65	74,032
September 25, 2025	4.68	4.65	4.65	4.7	4.65	174,355
September 24, 2025	4.7	4.69	4.69	4.71	4.69	250,943
September 23, 2025	4.7	4.69	4.69	4.74	4.69	137,406
September 22, 2025	4.71	4.68	4.68	4.72	4.68	223,354
September 19, 2025	4.73	4.72	4.72	4.73	4.69	239,293
September 18, 2025	4.71	4.72	4.72	4.75	4.7	219,467
September 17, 2025	4.72	4.73	4.73	4.74	4.72	72,986
September 16, 2025	4.78	4.72	4.72	4.78	4.71	392,151
September 15, 2025	4.76	4.78	4.78	4.81	4.76	176,320
September 12, 2025	4.77	4.76	4.76	4.79	4.75	390,504

iShares European Property Yield UCITS ETF (IPRE.DE) XETRA