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
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
September 11, 2025	56.45	56.62	56.62	56.62	56.41	37
September 10, 2025	56.74	56.49	56.49	56.74	56.39	296
September 09, 2025	56.97	56.69	56.69	56.97	56.69	997
September 08, 2025	56.68	56.68	56.68	56.88	56.68	997
September 05, 2025	56.06	56.74	56.74	56.74	55.86	96
September 04, 2025	55.95	55.82	55.82	56.01	55.82	234
September 03, 2025	55.81	55.75	55.75	55.81	55.41	250
September 02, 2025	57.07	55.31	55.31	57.07	55.31	243
September 01, 2025	57.34	57.17	57.17	57.38	57.13	292
August 29, 2025	57.51	57.12	57.12	57.51	57.12	51
August 28, 2025	58.25	57.36	57.36	58.29	57.33	135
August 27, 2025	57.67	57.98	57.98	58.16	57.67	18
August 26, 2025	57.95	58.03	58.03	58.14	57.7	2,139
August 25, 2025	58.81	58.13	58.13	58.81	58.13	436
August 22, 2025	58.09	58.77	58.77	58.8	58.09	28
August 21, 2025	58.09	58.12	58.12	58.12	57.76	1,306
August 20, 2025	57.78	58.34	58.34	58.34	57.78	339
August 19, 2025	57.99	57.78	57.78	57.99	57.78	51
August 18, 2025	58.36	57.9	57.9	58.41	57.79	51
August 15, 2025	58.57	57.92	57.92	58.57	57.86	208
August 14, 2025	58.07	58.24	58.24	58.51	57.73	4,795
August 13, 2025	58.14	57.94	57.94	58.2	57.8	649
August 12, 2025	58.4	57.92	57.92	58.5	57.92	464
August 11, 2025	58.48	58.42	58.42	58.54	58.34	313
August 08, 2025	58.48	58.46	58.46	58.74	58.46	294
August 07, 2025	58.36	58.38	58.38	58.49	58.11	103
August 06, 2025	57.93	58.16	58.16	58.41	57.86	81
August 05, 2025	57.42	57.54	57.54	57.8	57.42	5,680
August 04, 2025	56.9	57.41	57.41	57.41	56.9	52
August 01, 2025	56.47	56.38	56.38	56.76	56.1	253
July 31, 2025	57.06	56.87	56.87	57.4	56.87	205
July 30, 2025	57.35	57.04	57.04	57.35	56.87	381
July 29, 2025	57.1	57.17	57.17	57.24	56.96	175
July 28, 2025	57.76	57.24	57.24	57.76	57.24	19
July 25, 2025	57.29	57.19	57.19	57.29	57.04	32
July 24, 2025	57.5	57.56	57.56	57.6	57.4	408
July 23, 2025	58.45	57.64	57.64	58.45	57.64	78
July 22, 2025	57.95	58.1	58.1	58.1	57.82	306
July 21, 2025	57.17	57.78	57.78	57.8	57.17	2,525
July 18, 2025	57.03	57.03	57.03	57.03	56.68	92
July 17, 2025	56.87	56.76	56.76	56.88	56.64	112
July 16, 2025	57.06	56.67	56.67	57.06	56.6	136
July 15, 2025	57.38	57.07	57.07	57.66	57.07	396
July 14, 2025	56.98	57.19	57.19	57.27	56.98	10
July 11, 2025	57.1	57.05	57.05	57.1	56.67	29
July 10, 2025	57.45	57.32	57.32	57.45	57.15	908
July 09, 2025	56.94	57.32	57.32	57.34	56.94	30
July 08, 2025	57.4	57.03	57.03	57.4	56.89	129
July 07, 2025	58.06	57.58	57.58	58.06	57.39	116

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