VanEck Global Real Estate UCITS ETF - TRET.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.44	38.77	38.77	38.77	38.44	5,521
January 13, 2026	38.48	38.27	38.27	38.49	38.27	2,973
January 12, 2026	38.37	38.57	38.57	38.57	38.34	6,220
January 09, 2026	38.42	38.55	38.55	38.62	38.3	3,153
January 08, 2026	38.06	38.4	38.4	38.41	37.94	6,031
January 07, 2026	38.1	38.26	38.26	38.27	38.06	3,724
January 06, 2026	37.73	37.78	37.78	37.86	37.6	4,687
January 05, 2026	37.61	37.62	37.62	37.74	37.55	7,134
January 02, 2026	37.63	37.83	37.83	37.83	37.41	12,254
December 30, 2025	37.6	37.74	37.74	37.79	37.6	14,693
December 29, 2025	37.64	37.71	37.71	37.76	37.62	4,188
December 23, 2025	37.43	37.33	37.33	37.48	37.29	8,393
December 22, 2025	37.21	37.39	37.39	37.52	37.17	5,314
December 19, 2025	37.49	37.62	37.62	37.62	37.46	3,809
December 18, 2025	37.58	37.67	37.67	37.76	37.58	4,087
December 17, 2025	37.42	37.44	37.44	37.58	37.42	5,309
December 16, 2025	37.58	37.42	37.42	37.8	37.42	3,882
December 15, 2025	37.76	37.52	37.52	37.76	37.49	4,201
December 12, 2025	37.42	37.42	37.42	37.66	37.4	4,548
December 11, 2025	37.43	37.44	37.44	37.49	37.34	5,536
December 10, 2025	37.56	37.58	37.58	37.59	37.4	1,962
December 09, 2025	37.9	37.77	37.77	37.93	37.6	5,686
December 08, 2025	38.14	37.8	37.8	38.14	37.8	3,751
December 05, 2025	38.16	38.17	38.17	38.17	37.99	1,799
December 04, 2025	38.19	38.17	38.17	38.29	38.06	9,132
December 03, 2025	38.47	38.1	38.1	38.47	38.1	18,101
December 02, 2025	38.69	38.49	38.19	38.71	38.46	2,454
December 01, 2025	38.79	38.64	38.35	38.85	38.53	4,556
November 28, 2025	39.14	39.06	39.06	39.14	38.88	5,391
November 27, 2025	38.9	39.1	39.1	39.1	38.9	3,822
November 26, 2025	38.83	39	39	39	38.69	6,160
November 25, 2025	38.82	38.83	38.83	38.84	38.57	17,306
November 24, 2025	38.57	38.53	38.53	38.62	38.36	4,179
November 21, 2025	38.3	38.39	38.39	38.39	38.08	3,178
November 20, 2025	38.39	38.29	38.29	38.44	38.06	2,658
November 19, 2025	38.04	38.08	38.08	38.3	38.01	2,544
November 18, 2025	38.01	38.09	38.09	38.09	37.92	3,724
November 17, 2025	38.2	38.27	38.27	38.33	38.15	3,607
November 14, 2025	38.23	38.33	38.33	38.33	38	3,034
November 13, 2025	38.37	38.38	38.38	38.45	38.2	2,769
November 12, 2025	38.37	38.59	38.59	38.78	38.37	1,299
November 11, 2025	38.48	38.48	38.48	38.49	38.31	3,074
November 10, 2025	38.62	38.27	38.27	38.62	38.22	4,416
November 07, 2025	38.2	38.14	38.14	38.2	37.94	6,091
November 06, 2025	38.29	38.1	38.1	38.29	38.05	4,535
November 05, 2025	37.99	38.19	38.19	38.26	37.99	3,724
November 04, 2025	37.99	38.1	38.1	38.15	37.77	4,641
November 03, 2025	37.99	37.78	37.78	38	37.69	13,395
October 31, 2025	37.8	37.67	37.67	37.98	37.65	3,886
October 30, 2025	37.84	37.74	37.74	37.91	37.56	10,566
October 29, 2025	38.44	38.01	38.01	38.44	37.78	5,228
October 28, 2025	39.06	38.43	38.43	39.06	38.33	7,730
October 27, 2025	38.95	39.09	39.09	39.09	38.7	5,766
October 24, 2025	39	39.03	39.03	39.03	38.72	1,376
October 23, 2025	39.14	38.8	38.8	39.14	38.67	7,869
October 22, 2025	38.78	38.83	38.83	38.93	38.67	9,619
October 21, 2025	38.9	38.72	38.72	38.9	38.7	1,651
October 20, 2025	38.37	38.57	38.57	38.58	38.37	2,421
October 17, 2025	37.99	38.23	38.23	38.25	37.67	2,535
October 16, 2025	38.19	38.22	38.22	38.3	38.08	4,700

VanEck Global Real Estate UCITS ETF (TRET.DE) XETRA