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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,277	2,290.5	2,290.5	2,290.5	2,274.5	512
February 19, 2026	2,279.5	2,259	2,259	2,279.5	2,249.5	139
February 18, 2026	2,298	2,248.25	2,248.25	2,298	2,248.25	566
February 17, 2026	2,234.52	2,270.75	2,270.75	2,273	2,221.5	850
February 16, 2026	2,257	2,219	2,219	2,257	2,217	398
February 13, 2026	2,217	2,223.75	2,223.75	2,229.29	2,208.5	632
February 12, 2026	2,193	2,219.5	2,219.5	2,229	2,184	48
February 11, 2026	2,200.5	2,223.25	2,223.25	2,234.86	2,200.5	1,597
February 10, 2026	2,200	2,210	2,210	2,210	2,189.47	3,068
February 09, 2026	2,200	2,191	2,191	2,200	2,175.5	3,028
February 06, 2026	2,172.55	2,187.5	2,190.34	2,191.5	2,161	2,283
February 05, 2026	2,185	2,180.5	2,180.5	2,185	2,164.5	486
February 04, 2026	2,149.5	2,178.75	2,178.75	2,179	2,149.5	1,734
February 03, 2026	2,175.5	2,153	2,153	2,175.5	2,147.93	385
February 02, 2026	2,163	2,153.25	2,153.25	2,171.5	2,153.25	967
January 30, 2026	2,167	2,160	2,160	2,169	2,156.5	7,168
January 29, 2026	2,158.5	2,167	2,167	2,173.18	2,155.08	1,168
January 28, 2026	2,135.45	2,158.5	2,158.5	2,158.5	2,135.45	5,664
January 27, 2026	2,116.5	2,134.25	2,134.25	2,146.5	2,116.5	413
January 26, 2026	2,134	2,131.75	2,131.75	2,147.5	2,106	380
January 23, 2026	2,157	2,120	2,120	2,157	2,116.65	3,686
January 22, 2026	2,095	2,130.75	2,130.75	2,142.5	2,095	253
January 21, 2026	2,125	2,107	2,107	2,125	2,095	1,175
January 20, 2026	2,160.5	2,112	2,112	2,160.5	2,108.38	2,526
January 19, 2026	2,172	2,142	2,142	2,172	2,135.26	1,221
January 16, 2026	2,169	2,159	2,159	2,169	2,152.07	11,316
January 15, 2026	2,153.5	2,159.5	2,159.5	2,159.5	2,146.5	13,595
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

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