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
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
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

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