Xtrackers FTSE Developed Europe ex UK Real Estate UCITS ETF - XREA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.51	56.45	56.45	56.62	56.45	20
December 03, 2025	56.75	56.43	56.43	56.75	56.43	5
December 02, 2025	56.84	56.85	56.85	57.16	56.77	37
December 01, 2025	57.4	56.94	56.94	57.4	56.94	184
November 28, 2025	57.49	57.49	57.49	57.56	57.42	358
November 27, 2025	57.08	57.47	57.47	57.47	57.08	6
November 26, 2025	56.61	57.14	57.14	57.14	56.54	214
November 25, 2025	56.79	56.65	56.65	56.79	56.39	195
November 24, 2025	56.74	56.66	56.66	56.74	56.4	806
November 21, 2025	56.33	56.5	56.5	56.61	56.16	24
November 20, 2025	56.8	56.38	56.38	56.81	56.38	687
November 19, 2025	56.7	56.66	56.66	56.7	56.48	22
November 18, 2025	56.65	56.77	56.77	56.77	56.53	54
November 17, 2025	57.34	57.08	57.08	57.45	56.96	83
November 14, 2025	57.37	57	57	57.37	56.67	32
November 13, 2025	57.62	57.73	57.73	57.96	57.62	7
November 12, 2025	57.43	57.47	57.47	57.67	57.2	272
November 11, 2025	56.79	57.07	57.07	57.18	56.51	59
November 10, 2025	57.25	56.64	56.64	57.25	56.64	42
November 07, 2025	56.87	56.86	56.86	56.9	56.74	483
November 06, 2025	56.54	56.87	56.87	56.91	56.54	69
November 05, 2025	56.72	56.58	56.58	56.95	56.58	114
November 04, 2025	56.52	56.92	56.92	57.16	56.52	331
November 03, 2025	57.24	56.73	56.73	57.24	56.73	286
October 31, 2025	57.64	57.17	57.17	57.64	57.17	3
October 30, 2025	57.67	57.72	57.72	57.72	57.48	16
October 29, 2025	58.16	57.72	57.72	58.34	57.72	398
October 28, 2025	58.28	58.11	58.11	58.28	58.11	171
October 27, 2025	58.6	58.52	58.52	58.85	58.31	316
October 24, 2025	58.95	58.91	58.91	59.25	58.11	471
October 23, 2025	59.41	59.13	59.13	59.41	58.92	42
October 22, 2025	59.14	59.23	59.23	59.39	58.97	37
October 21, 2025	58.34	58.94	58.94	58.94	58.34	12
October 20, 2025	58.07	58.3	58.3	58.3	57.77	263
October 17, 2025	58.27	57.81	57.81	58.27	57.6	863
October 16, 2025	57.77	58.41	58.41	58.41	57.67	2,309
October 15, 2025	57.91	57.77	57.77	57.93	57.56	364
October 14, 2025	57.14	57.73	57.73	57.95	57.14	121
October 13, 2025	56.26	57.23	57.23	57.23	56.26	61
October 10, 2025	56.18	56.26	56.26	56.84	56.18	255
October 09, 2025	55.91	55.83	55.83	56.06	55.83	70
October 08, 2025	55.52	55.95	55.95	56.12	55.52	31
October 07, 2025	56.03	56	56	56.25	55.98	122
October 06, 2025	56.37	56.22	56.22	56.37	55.78	130
October 03, 2025	56.34	56.48	56.48	56.48	56.26	272
October 02, 2025	56.73	56.23	56.23	56.73	56.23	14
October 01, 2025	56.64	56.63	56.63	56.8	56.5	89
September 30, 2025	56.25	56.72	56.72	56.72	55.93	571
September 29, 2025	55.84	56.3	56.3	56.3	55.77	96
September 26, 2025	55.53	55.65	55.65	55.65	55.31	43
September 25, 2025	55.78	55.31	55.31	55.8	55.31	117
September 24, 2025	56.02	56	56	56.09	56	4
September 23, 2025	56.17	56.02	56.02	56.28	56.02	4
September 22, 2025	56.1	55.88	55.88	56.14	55.88	417
September 19, 2025	56.67	56.39	56.39	56.67	56.26	788
September 18, 2025	56.1	56.41	56.41	56.7	56.1	242
September 17, 2025	56.01	56.54	56.54	56.64	56.01	122
September 16, 2025	57.18	56.26	56.26	57.18	56.26	75
September 15, 2025	56.96	57.21	57.21	57.37	56.96	554
September 12, 2025	56.84	56.86	56.86	57.11	56.84	26

Xtrackers FTSE Developed Europe ex UK Real Estate UCITS ETF (XREA.DE) XETRA