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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.93	40.93	40.93	40.98	40.82	1,599
February 19, 2026	40.77	40.74	40.74	40.95	40.6	2,239
February 18, 2026	41.09	40.72	40.72	41.2	40.68	7,287
February 17, 2026	40.74	40.94	40.94	41.09	40.72	10,823
February 16, 2026	40.67	40.77	40.77	40.8	40.6	3,642
February 13, 2026	40.24	40.47	40.47	40.57	40.1	5,574
February 12, 2026	40.49	40.52	40.52	40.78	40.42	5,350
February 11, 2026	40.32	40.65	40.65	40.65	40.21	14,732
February 10, 2026	39.76	39.99	39.99	40	39.66	19,387
February 09, 2026	39.51	39.49	39.49	39.51	39.2	4,909
February 06, 2026	39.1	39.28	39.28	39.48	39.1	3,406
February 05, 2026	39.14	39.06	39.06	39.15	38.91	6,713
February 04, 2026	38.42	39.15	39.15	39.15	38.42	3,093
February 03, 2026	38.4	38.03	38.03	38.4	38.03	5,840
February 02, 2026	38.46	38.28	38.28	38.59	38.28	10,537
January 30, 2026	37.8	38.07	38.07	38.12	37.8	1,833
January 29, 2026	37.56	37.93	37.93	37.97	37.54	5,998
January 28, 2026	37.56	37.78	37.78	37.81	37.54	19,786
January 27, 2026	37.78	37.67	37.67	37.91	37.64	4,018
January 26, 2026	38.19	37.95	37.95	38.19	37.89	5,652
January 23, 2026	38.27	38.24	38.24	38.27	38.01	7,342
January 22, 2026	38.65	38.49	38.49	38.78	38.42	2,277
January 21, 2026	38.54	38.45	38.45	38.63	38.42	4,304
January 20, 2026	38.92	38.42	38.42	38.93	38.42	8,493
January 19, 2026	39.31	39.21	39.21	39.33	39.12	5,656
January 16, 2026	39.11	39.3	39.3	39.32	38.91	2,712
January 15, 2026	38.87	39.19	39.19	39.28	38.82	6,964
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

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