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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,032	2,027.75	2,027.75	2,032	2,021	78
September 10, 2025	2,034	2,022.75	2,022.75	2,034	2,022.75	810
September 09, 2025	2,035.5	2,035.75	2,035.75	2,035.75	2,035.5	436
September 08, 2025	2,053	2,044.5	2,044.5	2,053.5	2,041.5	762
September 05, 2025	2,012.5	2,040.25	2,040.25	2,040.25	2,012.5	1
September 04, 2025	2,016	2,004.3	2,004.3	2,016	2,000	4,141
September 03, 2025	2,004.5	2,006	2,006	2,006	1,996.92	142
September 02, 2025	2,041.96	1,994.4	1,994.4	2,041.96	1,994.4	2,341
September 01, 2025	2,055.5	2,049	2,049	2,062	2,049	973
August 29, 2025	2,058.5	2,052.25	2,052.25	2,067.5	2,052.25	404
August 28, 2025	2,084	2,059.25	2,059.25	2,093	2,055.21	1,459
August 27, 2025	2,065	2,075.5	2,075.5	2,086.5	2,065	157
August 26, 2025	2,087	2,082	2,082	2,100	2,071	1,702
August 22, 2025	2,088	2,113	2,113	2,114	2,083.5	58
August 21, 2025	2,099.5	2,090.75	2,090.75	2,099.5	2,078.5	2
August 20, 2025	2,075	2,095.75	2,095.75	2,095.75	2,072.95	49
August 19, 2025	2,091.5	2,077	2,077	2,091.5	2,076.07	289
August 18, 2025	2,075.5	2,073.75	2,073.75	2,102.5	2,069	1,286
August 15, 2025	2,096.5	2,082.5	2,082.5	2,111	2,074.5	270
August 14, 2025	2,087	2,089.5	2,089.5	2,096.5	2,087	22
August 13, 2025	2,077	2,083.25	2,083.25	2,094.5	2,074	4
August 12, 2025	2,118.5	2,084.25	2,084.25	2,118.5	2,084.25	132
August 11, 2025	2,130.5	2,108.25	2,108.25	2,130.5	2,108.25	35
August 08, 2025	2,123.5	2,115.75	2,115.75	2,123.5	2,115.75	152
August 07, 2025	2,150	2,112.5	2,112.5	2,150	2,105.5	49
August 06, 2025	2,073.5	2,121.75	2,121.75	2,123.5	2,073.5	168
August 05, 2025	2,123.5	2,090.25	2,090.25	2,123.5	2,077.5	18,439
August 04, 2025	2,082	2,086	2,086	2,087.5	2,055	6
August 01, 2025	2,069.5	2,058	2,058	2,069.5	2,039.47	207
July 31, 2025	2,104.5	2,072.25	2,072.25	2,104.5	2,072.25	240
July 30, 2025	2,083.5	2,072.25	2,072.25	2,093.5	2,066	442
July 29, 2025	2,098	2,078.5	2,078.5	2,098	2,075.5	55
July 28, 2025	2,119.5	2,089.5	2,089.5	2,119.5	2,089.5	89
July 25, 2025	2,115.5	2,097.5	2,097.5	2,115.5	2,087.15	200
July 24, 2025	2,096	2,101.5	2,101.5	2,101.5	2,083.5	524
July 23, 2025	2,143	2,097.25	2,097.25	2,143	2,097.25	3,644
July 22, 2025	2,095.5	2,121.5	2,121.5	2,124	2,095.5	2,417
July 21, 2025	2,089	2,109.75	2,109.75	2,110	2,088.5	506
July 18, 2025	2,080	2,078.5	2,078.5	2,080.5	2,056	2,418
July 17, 2025	2,056	2,067	2,067	2,080.5	2,056	3,649
July 16, 2025	2,088	2,069	2,069	2,088	2,061	22,346
July 15, 2025	2,124.5	2,077.5	2,077.5	2,124.5	2,077.5	1,489
July 14, 2025	2,102.5	2,090	2,090	2,102.5	2,057	3
July 11, 2025	2,092	2,075.25	2,075.25	2,092	2,062.5	15
July 10, 2025	2,090.5	2,079	2,079	2,090.5	2,076	661
July 09, 2025	2,068	2,085.5	2,085.5	2,094	2,068	2
July 08, 2025	2,102	2,079.25	2,079.25	2,102	2,074.5	789
July 07, 2025	2,127	2,090.5	2,090.5	2,127	2,090	630
July 04, 2025	2,118	2,107.5	2,107.5	2,124.5	2,097	53

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