Xtrackers FTSE Developed Europe Real Estate UCITS ETF - XDER.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,113	2,081.5	2,081.5	2,113	2,081.5	684
December 03, 2025	2,131.5	2,079.75	2,079.75	2,131.5	2,079.75	34
December 02, 2025	2,102	2,101.25	2,101.25	2,107.91	2,101.25	519
December 01, 2025	2,139	2,098.5	2,098.5	2,139	2,087	118
November 28, 2025	2,126	2,114.75	2,114.75	2,126	2,110	44
November 27, 2025	2,103	2,112.75	2,112.75	2,112.75	2,103	13
November 26, 2025	2,098.5	2,099.25	2,099.25	2,099.25	2,079	6
November 25, 2025	2,078.5	2,077.75	2,077.75	2,078.5	2,065	58
November 24, 2025	2,085	2,074.25	2,074.25	2,085	2,071.5	72
November 21, 2025	2,071	2,072.75	2,072.75	2,074	2,066	55
November 20, 2025	2,103	2,074.5	2,074.5	2,103	2,072.5	141
November 19, 2025	2,065.5	2,086	2,086	2,095.5	2,065.5	53
November 18, 2025	2,094	2,088.75	2,088.75	2,096.34	2,086	730
November 17, 2025	2,111.5	2,102	2,102	2,116	2,083	352
November 14, 2025	2,110.19	2,107.75	2,107.75	2,114	2,100	24
November 13, 2025	2,158.5	2,141.25	2,141.25	2,158.5	2,137	3,139
November 12, 2025	2,141	2,138.75	2,138.75	2,160	2,109	1,980
November 11, 2025	2,121	2,127.75	2,127.75	2,143.5	2,111	1,461
November 10, 2025	2,109.5	2,107.5	2,107.5	2,124	2,104.5	1,657
November 07, 2025	2,105.5	2,112.25	2,112.25	2,117	2,105.5	16
November 06, 2025	2,131.5	2,108.25	2,108.25	2,131.5	2,108.25	15
November 05, 2025	2,087.5	2,104.75	2,104.75	2,112.5	2,087.5	105
November 04, 2025	2,088.5	2,108.5	2,108.5	2,116.82	2,088.5	164
November 03, 2025	2,080.5	2,091.25	2,091.25	2,116.5	2,080.5	177
October 31, 2025	2,133	2,108.5	2,108.5	2,133	2,106	273
October 30, 2025	2,137.5	2,129.5	2,129.5	2,140	2,118	1,137
October 29, 2025	2,150	2,141	2,141	2,154.5	2,138.97	118
October 28, 2025	2,160	2,144.75	2,144.75	2,160	2,130	9
October 27, 2025	2,142	2,150.5	2,150.5	2,192	2,142	675
October 24, 2025	2,163	2,163.5	2,163.5	2,164.5	2,133.67	722
October 23, 2025	2,131	2,166.75	2,166.75	2,171.5	2,131	11,274
October 22, 2025	2,180	2,159.75	2,159.75	2,180	2,145	538
October 21, 2025	2,096.5	2,137.25	2,137.25	2,137.25	2,096.5	5,871
October 20, 2025	2,077	2,107.5	2,107.5	2,107.5	2,077	489
October 17, 2025	2,076.5	2,105	2,105	2,111.41	2,076.5	647
October 16, 2025	2,100	2,115.5	2,115.5	2,115.5	2,095	181
October 15, 2025	2,112	2,100.25	2,100.25	2,112	2,083.5	44
October 14, 2025	2,058.5	2,099	2,099	2,101.18	2,058.5	9,762
October 13, 2025	2,060	2,077	2,077	2,079.5	2,046.26	233
October 10, 2025	2,036.5	2,045.25	2,045.25	2,060	2,036.5	2,435
October 09, 2025	2,046	2,035	2,035	2,046	2,010.5	1,531
October 08, 2025	2,069	2,027.5	2,027.5	2,069	2,026	133
October 07, 2025	2,054.5	2,043.5	2,043.5	2,054.5	2,043.5	17
October 06, 2025	2,059.5	2,054.25	2,054.25	2,059.5	2,036.5	849
October 03, 2025	2,056.5	2,067	2,067	2,067	2,056.5	1,918
October 02, 2025	2,050	2,058.5	2,058.5	2,065.77	2,050	1,947
October 01, 2025	2,060	2,066.5	2,066.5	2,066.5	2,053.5	669
September 30, 2025	2,049	2,064	2,064	2,064	2,025	907
September 29, 2025	2,039.5	2,049.25	2,046.5	2,050	2,035	1,084
September 26, 2025	2,023	2,031	2,031	2,033.5	2,023	20
September 25, 2025	2,027.5	2,020.25	2,020.25	2,039.5	2,020.25	12
September 24, 2025	2,069	2,042.75	2,042.75	2,069	2,036	98
September 23, 2025	2,055	2,039.75	2,039.75	2,055	2,039.75	42
September 22, 2025	2,041.5	2,026.75	2,026.75	2,041.5	2,023	326
September 19, 2025	2,057.5	2,038	2,038	2,057.5	2,035	654
September 18, 2025	2,034.5	2,040.25	2,040.25	2,060.5	2,030	40
September 17, 2025	2,040	2,037.25	2,037.25	2,042.61	2,034.51	5,124
September 16, 2025	2,051.5	2,027	2,027	2,070.5	2,024.5	1,641
September 15, 2025	2,048.5	2,049	2,049	2,050	2,023.5	270
September 12, 2025	2,049	2,032.75	2,032.75	2,049	2,032.75	4

Xtrackers FTSE Developed Europe Real Estate UCITS ETF (XDER.L) LSE