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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.98	36.99	36.99	37.08	36.98	4,749
August 15, 2025	37.07	36.95	36.95	37.07	36.78	6,102
August 14, 2025	36.92	36.91	36.91	37.14	36.84	1,693
August 13, 2025	36.77	36.78	36.78	36.94	36.74	2,809
August 12, 2025	37.07	36.7	36.7	37.07	36.69	1,949
August 11, 2025	37.1	37.01	37.01	37.19	36.99	2,710
August 08, 2025	37.07	37.11	37.11	37.32	37.06	1,627
August 07, 2025	37.02	37.02	37.02	37.17	36.94	2,999
August 06, 2025	37.26	37.26	37.26	37.49	37.1	1,826
August 05, 2025	37.23	37.2	37.2	37.24	37.08	6,988
August 04, 2025	36.71	37.02	37.02	37.06	36.71	3,754
August 01, 2025	36.96	36.51	36.51	36.96	36.4	9,265
July 31, 2025	37.41	37.2	37.2	37.48	37.2	2,129
July 30, 2025	37.56	37.69	37.69	37.8	37.48	4,089
July 29, 2025	36.99	37.28	37.28	37.3	36.89	3,017
July 28, 2025	37.15	37.07	37.07	37.15	37	4,097
July 25, 2025	36.98	36.82	36.82	37.03	36.69	732
July 24, 2025	37.19	36.97	36.97	37.19	36.89	3,242
July 23, 2025	37.26	37.17	37.17	37.35	37.13	3,706
July 22, 2025	36.7	36.92	36.92	37.09	36.7	1,497
July 21, 2025	36.95	36.8	36.8	36.95	36.75	3,504
July 18, 2025	36.92	36.68	36.68	36.92	36.63	2,134
July 17, 2025	36.84	36.81	36.81	36.99	36.81	2,449
July 16, 2025	36.45	36.49	36.49	37	36.45	2,305
July 15, 2025	36.87	36.71	36.71	36.92	36.67	5,779
July 14, 2025	36.49	36.82	36.82	36.84	36.49	1,202
July 11, 2025	36.63	36.5	36.5	36.63	36.33	6,053
July 10, 2025	36.4	36.74	36.74	36.78	36.32	7,523
July 09, 2025	36.35	36.46	36.46	36.55	36.35	2,781
July 08, 2025	36.48	36.48	36.48	36.53	36.38	2,784
July 07, 2025	36.64	36.77	36.77	36.81	36.58	4,049
July 04, 2025	36.7	36.56	36.56	36.7	36.48	2,845
July 03, 2025	36.72	36.81	36.81	36.81	36.61	3,215
July 02, 2025	36.86	36.49	36.49	36.86	36.4	9,155
July 01, 2025	36.51	36.67	36.67	36.74	36.32	12,787
June 30, 2025	36.53	36.15	36.15	36.53	36.15	3,913
June 27, 2025	36.51	36.6	36.6	36.71	36.4	3,475
June 26, 2025	36.49	36.37	36.37	36.49	36.22	2,994
June 25, 2025	37.08	36.61	36.61	37.17	36.56	1,430
June 24, 2025	37.28	37.08	37.08	37.32	37.01	2,428
June 23, 2025	37.08	37.12	37.12	37.38	36.94	4,571
June 20, 2025	36.99	37.15	37.15	37.24	36.95	3,659
June 19, 2025	37.12	36.98	36.98	37.16	36.97	1,975
June 18, 2025	37.1	37.14	37.14	37.2	36.92	4,831
June 17, 2025	36.78	36.92	36.92	36.99	36.62	4,967
June 16, 2025	36.87	36.9	36.9	37.07	36.8	5,093
June 13, 2025	36.92	36.86	36.86	37.07	36.69	6,175
June 12, 2025	37.1	36.95	36.95	37.11	36.75	9,168
June 11, 2025	37.64	37.46	37.46	37.64	37.41	2,590
June 10, 2025	37.46	37.56	37.56	37.56	37.33	2,442
June 09, 2025	37.43	37.32	37.32	37.43	37.17	5,022
June 06, 2025	37.13	37.35	37.35	37.44	37.13	9,428
June 05, 2025	37.32	37.05	37.05	37.32	36.81	24,106
June 04, 2025	37.09	37.17	37.17	37.41	37.05	3,219
June 03, 2025	37.87	37.6	37.6	38.02	37.53	3,125
June 02, 2025	37.7	37.49	37.49	37.7	37.2	7,572
May 30, 2025	37.92	37.71	37.71	37.95	37.69	1,847
May 29, 2025	37.89	37.64	37.64	38.01	37.46	6,992
May 28, 2025	37.44	37.44	37.44	37.66	37.4	6,540
May 27, 2025	37.1	37.4	37.4	37.42	37.1	5,329

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