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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,112.28	2,112.5	2,112.5	2,112.5	2,101.44	403
January 13, 2026	2,143.5	2,129.75	2,129.75	2,143.5	2,128.5	156
January 12, 2026	2,161	2,144.75	2,144.75	2,161	2,137.48	5,277
January 09, 2026	2,158	2,148.5	2,148.5	2,158	2,140.3	489
January 08, 2026	2,153	2,155	2,155	2,185	2,142.5	3,838
January 07, 2026	2,071	2,147.5	2,147.5	2,147.5	2,071	870
January 06, 2026	2,080	2,087.53	2,087.53	2,087.53	2,070	273
January 05, 2026	2,084.73	2,084.75	2,084.75	2,085	2,062.5	1,858
January 02, 2026	2,113.5	2,077.25	2,077.25	2,113.5	2,077.25	22
December 31, 2025	2,099.5	2,098.75	2,098.75	2,102	2,089	145
December 30, 2025	2,130.5	2,102.75	2,102.75	2,130.5	2,082.02	391
December 29, 2025	2,060	2,089	2,089	2,114	2,060	1,077
December 24, 2025	2,106	2,069.75	2,069.75	2,106	2,069.75	3
December 23, 2025	2,075	2,068.75	2,068.75	2,075	2,056	4
December 22, 2025	2,083	2,062.5	2,062.5	2,083	2,032.5	38
December 19, 2025	2,074.5	2,065.5	2,065.5	2,074.5	2,052.5	34
December 18, 2025	2,083.5	2,068.5	2,068.5	2,083.5	2,060.5	159
December 17, 2025	2,054.5	2,058	2,058	2,062	2,054.5	484
December 16, 2025	2,047	2,044.75	2,044.75	2,049.5	2,032.5	77
December 15, 2025	2,047.5	2,043	2,043.5	2,051.5	2,039.5	18
December 12, 2025	2,034.5	2,040	2,040	2,040	2,034.5	5
December 11, 2025	2,029	2,026.5	2,026.5	2,029	2,026.5	361
December 10, 2025	2,029	2,029.25	2,029.25	2,029.25	2,017.15	1,328
December 09, 2025	2,033.5	2,031	2,031	2,041.5	2,030	135
December 08, 2025	2,076.5	2,036.75	2,036.75	2,078	2,036.75	3,028
December 05, 2025	2,077	2,072.25	2,072.25	2,081	2,070	88
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

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