VanEck Global Real Estate UCITS ETF (AMS:TRET)
Netherlands · Delayed Price · Currency is EUR 37.89
+0.12 (0.32%)
Aug 29, 2025, 5:35 PM CET
AMS:TRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.93 | 37.93 | 37.80 | 37.83 | 37.83 | 0.13% | 6,746 |
| Aug 28, 2025 | 38.17 | 38.17 | 37.74 | 37.78 | 37.78 | -0.76% | 5,451 |
| Aug 27, 2025 | 37.98 | 38.07 | 37.90 | 38.07 | 38.07 | 0.95% | 3,544 |
| Aug 26, 2025 | 37.78 | 37.81 | 37.71 | 37.71 | 37.71 | -0.08% | 6,150 |
| Aug 25, 2025 | 37.83 | 37.83 | 37.74 | 37.74 | 37.74 | -0.87% | 9,066 |
| Aug 22, 2025 | 37.78 | 38.07 | 37.78 | 38.07 | 38.07 | 1.09% | 9,235 |
| Aug 21, 2025 | 37.47 | 37.73 | 37.47 | 37.66 | 37.66 | -0.05% | 2,507 |
| Aug 20, 2025 | 37.49 | 37.68 | 37.49 | 37.68 | 37.68 | 0.91% | 4,784 |
| Aug 19, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.86% | 5,192 |
| Aug 18, 2025 | 37.38 | 37.38 | 37.01 | 37.02 | 37.02 | 0.08% | 3,383 |
| Aug 15, 2025 | 36.93 | 37.06 | 36.85 | 36.99 | 36.99 | 0.08% | 4,541 |
| Aug 14, 2025 | 37.13 | 37.19 | 36.96 | 36.96 | 36.96 | 0.30% | 3,956 |
| Aug 13, 2025 | 36.87 | 36.87 | 36.83 | 36.85 | 36.85 | 0.57% | 8,739 |
| Aug 12, 2025 | 36.88 | 37.03 | 36.64 | 36.64 | 36.64 | -0.73% | 5,228 |
| Aug 11, 2025 | 37.17 | 37.17 | 36.91 | 36.91 | 36.91 | -0.81% | 4,522 |
| Aug 8, 2025 | 37.34 | 37.90 | 37.08 | 37.21 | 37.21 | 0.59% | 5,605 |
| Aug 7, 2025 | 37.12 | 37.15 | 36.92 | 36.99 | 36.99 | -0.83% | 4,406 |
| Aug 6, 2025 | 37.47 | 37.47 | 37.30 | 37.30 | 37.30 | 0.54% | 2,988 |
| Aug 5, 2025 | 37.37 | 37.37 | 36.98 | 37.10 | 37.10 | 0.19% | 2,876 |
| Aug 4, 2025 | 36.80 | 37.03 | 36.80 | 37.03 | 37.03 | 1.23% | 7,627 |
| Aug 1, 2025 | 37.00 | 37.00 | 36.40 | 36.58 | 36.58 | -1.69% | 10,439 |
| Jul 31, 2025 | 37.47 | 37.47 | 37.21 | 37.21 | 37.21 | -1.19% | 4,470 |
| Jul 30, 2025 | 37.74 | 37.78 | 37.54 | 37.66 | 37.66 | 0.94% | 3,694 |
| Jul 29, 2025 | 37.10 | 37.31 | 36.85 | 37.31 | 37.31 | 0.78% | 6,380 |
| Jul 28, 2025 | 37.00 | 37.17 | 37.00 | 37.02 | 37.02 | 0.52% | 3,519 |
| Jul 25, 2025 | 36.94 | 36.94 | 36.83 | 36.83 | 36.83 | -0.35% | 5,440 |
| Jul 24, 2025 | 37.10 | 37.10 | 36.96 | 36.96 | 36.96 | -0.83% | 4,013 |
| Jul 23, 2025 | 37.33 | 37.33 | 37.19 | 37.27 | 37.27 | 0.98% | 4,278 |
| Jul 22, 2025 | 36.85 | 37.00 | 36.78 | 36.91 | 36.91 | 0.35% | 4,241 |
| Jul 21, 2025 | 36.98 | 36.98 | 36.78 | 36.78 | 36.78 | - | 3,642 |
| Jul 18, 2025 | 36.58 | 36.82 | 36.58 | 36.78 | 36.78 | -0.19% | 7,985 |
| Jul 17, 2025 | 36.82 | 36.89 | 36.82 | 36.85 | 36.85 | 0.96% | 2,009 |
| Jul 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.84% | 2,959 |
| Jul 15, 2025 | 36.85 | 36.96 | 36.80 | 36.81 | 36.81 | - | 4,360 |
| Jul 14, 2025 | 36.61 | 36.81 | 36.53 | 36.81 | 36.81 | 0.93% | 3,168 |
| Jul 11, 2025 | 36.43 | 36.49 | 36.33 | 36.47 | 36.47 | -0.71% | 18,829 |
| Jul 10, 2025 | 36.31 | 36.74 | 36.31 | 36.73 | 36.73 | 0.58% | 12,225 |
| Jul 9, 2025 | 36.49 | 36.60 | 36.49 | 36.52 | 36.52 | -0.14% | 1,870 |
| Jul 8, 2025 | 36.40 | 36.57 | 36.39 | 36.57 | 36.57 | -0.35% | 14,106 |
| Jul 7, 2025 | 36.66 | 36.77 | 36.66 | 36.70 | 36.70 | 0.49% | 6,606 |
| Jul 4, 2025 | 36.50 | 36.55 | 36.48 | 36.52 | 36.52 | -0.44% | 4,981 |
| Jul 3, 2025 | 36.76 | 36.84 | 36.65 | 36.68 | 36.68 | 0.55% | 4,515 |
| Jul 2, 2025 | 36.66 | 36.66 | 36.48 | 36.48 | 36.48 | -0.76% | 5,908 |
| Jul 1, 2025 | 36.40 | 36.76 | 36.33 | 36.76 | 36.76 | 1.66% | 18,766 |
| Jun 30, 2025 | 36.59 | 36.59 | 36.16 | 36.16 | 36.16 | -1.12% | 10,703 |
| Jun 27, 2025 | 36.42 | 36.57 | 36.42 | 36.57 | 36.57 | 0.55% | 11,744 |
| Jun 26, 2025 | 36.36 | 36.42 | 36.21 | 36.37 | 36.37 | -0.63% | 11,832 |
| Jun 25, 2025 | 37.02 | 37.13 | 36.60 | 36.60 | 36.60 | -1.24% | 7,179 |
| Jun 24, 2025 | 37.16 | 37.16 | 37.06 | 37.06 | 37.06 | -0.08% | 3,274 |
| Jun 23, 2025 | 36.81 | 37.09 | 36.81 | 37.09 | 37.09 | -0.08% | 3,729 |