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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	37.82	38.07	38.07	38.21	37.69	11,330
October 14, 2025	37.49	37.65	37.65	37.78	37.49	4,170
October 13, 2025	37.43	37.54	37.54	37.54	37.25	5,255
October 10, 2025	37.84	37.35	37.35	37.84	37.3	5,222
October 09, 2025	37.79	37.89	37.89	37.92	37.67	3,556
October 08, 2025	38.08	37.92	37.92	38.08	37.74	3,827
October 07, 2025	37.95	38.06	38.06	38.06	37.89	1,221
October 06, 2025	38.14	38.08	38.08	38.47	38.02	7,402
October 03, 2025	38.13	38.05	38.05	38.2	37.9	3,112
October 02, 2025	38.12	37.85	37.85	38.15	37.77	2,499
October 01, 2025	37.75	38.18	38.18	38.18	37.71	7,325
September 30, 2025	37.62	37.82	37.82	37.84	37.62	918
September 29, 2025	37.99	37.8	37.8	37.99	37.64	2,592
September 26, 2025	37.74	37.69	37.69	37.78	37.55	1,336
September 25, 2025	37.32	37.48	37.48	37.57	37.32	2,690
September 24, 2025	37.67	37.48	37.48	37.67	37.48	1,781
September 23, 2025	37.35	37.41	37.41	37.48	37.28	3,910
September 22, 2025	37.44	37.24	37.24	37.44	37.12	1,270
September 19, 2025	37.56	37.57	37.57	37.65	37.39	3,630
September 18, 2025	37.52	37.53	37.53	37.55	37.33	3,031
September 17, 2025	37.47	37.59	37.59	37.59	37.39	1,613
September 16, 2025	37.62	37.49	37.49	37.82	37.44	5,276
September 15, 2025	38.06	37.93	37.93	38.09	37.93	3,979
September 12, 2025	37.93	37.99	37.99	38.1	37.93	4,612
September 11, 2025	37.71	37.9	37.9	37.92	37.62	2,895
September 10, 2025	37.48	37.66	37.66	37.72	37.48	1,965
September 09, 2025	37.67	37.64	37.64	37.73	37.53	3,117
September 08, 2025	37.79	37.47	37.47	37.84	37.39	5,062
September 05, 2025	37.39	37.56	37.56	37.72	37.34	3,640
September 04, 2025	37.35	37.31	37.31	37.44	37.29	1,118
September 03, 2025	37.09	37.09	37.09	37.17	36.99	7,204
September 02, 2025	38.03	37.54	37.17	38.03	37.5	3,685
September 01, 2025	37.92	38.02	37.64	38.03	37.88	3,383
August 29, 2025	37.99	37.84	37.84	37.99	37.76	2,374
August 28, 2025	38.42	37.78	37.78	38.42	37.72	8,348
August 27, 2025	37.73	38.03	38.03	38.12	37.73	988
August 26, 2025	37.81	37.73	37.73	37.91	37.67	1,921
August 25, 2025	37.85	37.74	37.74	37.87	37.64	3,887
August 22, 2025	37.71	37.97	37.97	37.99	37.7	5,535
August 21, 2025	37.7	37.7	37.7	37.84	37.5	2,781
August 20, 2025	37.66	37.66	37.66	37.85	37.5	8,499
August 19, 2025	36.98	37.34	37.34	37.43	36.87	2,744
August 18, 2025	36.98	36.99	36.99	37.08	36.98	4,749

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