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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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