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
February 20, 2026	61.55	61.76	61.76	61.9	61.55	255
February 19, 2026	61.03	61.2	61.2	61.24	60.91	368
February 18, 2026	61.26	60.77	60.77	61.73	60.77	710
February 17, 2026	60.4	61.5	61.5	61.52	60.4	437
February 16, 2026	60.33	60.26	60.26	60.54	60.19	567
February 13, 2026	60.15	60.23	60.23	60.23	59.98	213
February 12, 2026	60.09	60.39	60.39	60.47	59.65	133
February 11, 2026	60.36	60.18	60.18	60.64	59.88	447
February 10, 2026	59.79	60.11	60.11	60.11	59.45	522
February 09, 2026	59.52	59.45	59.45	59.7	58.88	146
February 06, 2026	58.98	59.46	59.46	59.47	58.94	883
February 05, 2026	58.64	59.04	59.04	59.04	58.41	955
February 04, 2026	58.11	59.05	59.05	59.36	58.11	314
February 03, 2026	58.55	58.5	58.5	58.74	58.43	41
February 02, 2026	58.66	58.4	58.4	58.68	58.28	935
January 30, 2026	58.68	58.6	58.6	58.76	58.6	60
January 29, 2026	58.27	58.79	58.79	58.83	58.27	108
January 28, 2026	57.7	58.28	58.28	58.28	57.7	382
January 27, 2026	57.39	57.6	57.6	57.74	57.36	68
January 26, 2026	58.01	57.65	57.65	58.01	57.39	159
January 23, 2026	57.51	57.49	57.49	57.51	57.1	64
January 22, 2026	57.34	57.41	57.41	57.41	57.11	46
January 21, 2026	56.74	56.69	56.69	56.93	56.49	111
January 20, 2026	57.85	57	57	57.85	57	14
January 19, 2026	58.34	57.98	57.98	58.34	57.74	260
January 16, 2026	58.37	58.44	58.44	58.73	58.37	382
January 15, 2026	57.9	58.55	58.55	58.69	57.9	1,146
January 14, 2026	58.02	57.68	57.68	58.02	57.22	685
January 13, 2026	58.42	58.04	58.04	58.42	57.76	316
January 12, 2026	58.3	58.7	58.7	58.7	58.3	41
January 09, 2026	58.6	58.61	58.61	58.61	58.16	202
January 08, 2026	58.64	58.67	58.67	58.9	58.22	68
January 07, 2026	57.44	58.63	58.63	58.63	57.44	376
January 06, 2026	56.97	56.96	56.96	57.11	56.76	258
January 05, 2026	56.6	56.93	56.93	56.93	56.18	476
January 02, 2026	57.02	56.58	56.58	57.02	56.52	3,694
December 30, 2025	56.95	57.06	57.06	57.07	56.76	492
December 29, 2025	56.33	56.88	56.88	57.01	56.33	436
December 23, 2025	56.49	56.36	56.36	56.49	56.22	248
December 22, 2025	55.96	56.25	56.25	56.25	55.69	240
December 19, 2025	56.09	56.13	56.13	56.16	55.66	45
December 18, 2025	55.7	56.34	56.34	56.34	55.7	323
December 17, 2025	55.45	55.63	55.63	55.83	55.45	314
December 16, 2025	55.39	55.48	55.48	55.58	55.32	1,105
December 15, 2025	55.71	55.2	55.2	55.71	55.2	273
December 12, 2025	55.21	55.39	55.39	55.54	55.21	9
December 11, 2025	55.21	55.32	55.32	55.32	55.01	145
December 10, 2025	55	55.29	55.29	55.29	55	141
December 09, 2025	55.3	55.23	55.23	55.62	55.12	47
December 08, 2025	56.33	55.36	55.36	56.33	55.36	244
December 05, 2025	56.41	56.22	56.22	56.45	56.22	22
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

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