Xtrackers FTSE Developed Europe Real Estate UCITS ETF (ETR:D5BK)
Germany · Delayed Price · Currency is EUR 23.26
-0.14 (-0.60%)
Sep 23, 2026, 10:55 AM CET
ETR:D5BK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.41 | 23.41 | 23.26 | 23.26 | - | -0.60% | 2,991 |
| Sep 22, 2026 | 23.36 | 23.42 | 23.22 | 23.40 | 23.40 | 0.09% | 12,512 |
| Sep 21, 2026 | 23.26 | 23.40 | 23.21 | 23.38 | 23.38 | 0.80% | 15,398 |
| Sep 18, 2026 | 23.35 | 23.41 | 23.18 | 23.19 | 23.19 | -1.13% | 10,138 |
| Sep 17, 2026 | 23.49 | 23.54 | 23.35 | 23.46 | 23.46 | 0.19% | 7,734 |
| Sep 16, 2026 | 23.33 | 23.46 | 23.33 | 23.41 | 23.41 | 0.67% | 6,105 |
| Sep 15, 2026 | 23.17 | 23.28 | 23.01 | 23.26 | 23.26 | 0.02% | 133,820 |
| Sep 14, 2026 | 23.40 | 23.44 | 23.18 | 23.25 | 23.25 | -0.73% | 25,138 |
| Sep 11, 2026 | 23.44 | 23.54 | 23.39 | 23.42 | 23.42 | 0.15% | 8,593 |
| Sep 10, 2026 | 23.69 | 23.74 | 23.39 | 23.39 | 23.39 | -1.22% | 7,731 |
| Sep 9, 2026 | 23.92 | 24.00 | 23.66 | 23.68 | 23.68 | -1.46% | 5,523 |
| Sep 8, 2026 | 23.98 | 24.09 | 23.87 | 24.03 | 24.03 | - | 5,596 |
| Sep 7, 2026 | 24.04 | 24.07 | 23.98 | 24.03 | 24.03 | -0.76% | 4,304 |
| Sep 4, 2026 | 24.19 | 24.28 | 24.10 | 24.21 | 24.21 | 0.08% | 10,334 |
| Sep 3, 2026 | 24.01 | 24.19 | 23.94 | 24.19 | 24.19 | 1.17% | 22,392 |
| Sep 2, 2026 | 24.22 | 24.26 | 23.91 | 23.91 | 23.91 | -1.32% | 24,437 |
| Sep 1, 2026 | 24.33 | 24.35 | 24.07 | 24.23 | 24.23 | -0.43% | 14,033 |
| Aug 31, 2026 | 24.58 | 24.58 | 24.32 | 24.34 | 24.34 | -1.18% | 16,963 |
| Aug 28, 2026 | 24.78 | 24.79 | 24.60 | 24.63 | 24.63 | -0.14% | 5,124 |
| Aug 27, 2026 | 24.82 | 24.82 | 24.60 | 24.66 | 24.66 | -0.76% | 10,707 |
| Aug 26, 2026 | 25.00 | 25.00 | 24.83 | 24.85 | 24.85 | -0.58% | 7,414 |
| Aug 25, 2026 | 24.90 | 25.00 | 24.87 | 25.00 | 25.00 | 0.44% | 11,937 |
| Aug 24, 2026 | 24.98 | 24.98 | 24.79 | 24.89 | 24.89 | -0.16% | 26,002 |
| Aug 21, 2026 | 24.75 | 24.93 | 24.72 | 24.93 | 24.93 | 0.71% | 21,683 |
| Aug 20, 2026 | 24.64 | 24.82 | 24.64 | 24.75 | 24.75 | 0.26% | 70,530 |
| Aug 19, 2026 | 24.59 | 24.69 | 24.50 | 24.69 | 24.69 | 0.04% | 13,275 |
| Aug 18, 2026 | 24.78 | 24.82 | 24.68 | 24.68 | 24.68 | -0.78% | 2,300 |
| Aug 17, 2026 | 25.08 | 25.08 | 24.86 | 24.87 | 24.87 | -1.11% | 4,470 |
| Aug 14, 2026 | 25.27 | 25.29 | 25.07 | 25.15 | 25.15 | -0.46% | 9,072 |
| Aug 13, 2026 | 25.31 | 25.39 | 25.24 | 25.27 | 25.27 | 0.14% | 2,100 |
| Aug 12, 2026 | 25.16 | 25.31 | 25.16 | 25.23 | 25.23 | 0.12% | 2,561 |
| Aug 11, 2026 | 25.22 | 25.25 | 25.09 | 25.20 | 25.20 | -0.10% | 4,143 |
| Aug 10, 2026 | 25.34 | 25.41 | 25.21 | 25.23 | 25.23 | -0.36% | 5,591 |
| Aug 7, 2026 | 25.25 | 25.51 | 25.19 | 25.32 | 25.32 | 0.02% | 5,744 |
| Aug 6, 2026 | 25.52 | 25.52 | 25.31 | 25.31 | 25.31 | -0.57% | 17,854 |
| Aug 5, 2026 | 25.58 | 25.63 | 25.44 | 25.46 | 25.46 | -0.70% | 23,018 |
| Aug 4, 2026 | 25.53 | 25.70 | 25.48 | 25.64 | 25.64 | 0.43% | 18,103 |
| Aug 3, 2026 | 25.66 | 25.66 | 25.44 | 25.53 | 25.53 | 0.24% | 12,817 |
| Jul 31, 2026 | 25.64 | 25.68 | 25.42 | 25.47 | 25.47 | -0.25% | 16,097 |
| Jul 30, 2026 | 25.34 | 25.61 | 25.34 | 25.53 | 25.53 | 0.49% | 22,372 |
| Jul 29, 2026 | 25.56 | 25.56 | 25.38 | 25.41 | 25.41 | -1.01% | 3,970 |
| Jul 28, 2026 | 25.48 | 25.67 | 25.47 | 25.67 | 25.67 | 0.88% | 3,850 |
| Jul 27, 2026 | 25.44 | 25.55 | 25.39 | 25.44 | 25.44 | 0.81% | 28,275 |
| Jul 24, 2026 | 25.20 | 25.25 | 25.02 | 25.24 | 25.24 | 0.96% | 8,013 |
| Jul 23, 2026 | 25.28 | 25.41 | 25.00 | 25.00 | 25.00 | -0.32% | 32,098 |
| Jul 22, 2026 | 24.86 | 25.26 | 24.85 | 25.08 | 25.08 | 0.86% | 11,496 |
| Jul 21, 2026 | 25.12 | 25.12 | 24.86 | 24.86 | 24.86 | -1.07% | 4,985 |
| Jul 20, 2026 | 25.03 | 25.27 | 25.01 | 25.13 | 25.13 | -0.20% | 5,283 |
| Jul 17, 2026 | 25.10 | 25.23 | 25.10 | 25.18 | 25.18 | 0.66% | 56,035 |
| Jul 16, 2026 | 24.88 | 25.02 | 24.77 | 25.02 | 25.02 | 0.42% | 17,802 |