Xtrackers MSCI World Real Estate UCITS ETF (ETR:XDRE)
Germany · Delayed Price · Currency is EUR 28.96
+0.07 (0.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XDRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.99 | 28.99 | 28.92 | 28.96 | 28.96 | 0.24% | 368 |
| Sep 21, 2026 | 28.76 | 28.89 | 28.68 | 28.89 | 28.89 | 0.28% | 704 |
| Sep 18, 2026 | 28.84 | 28.84 | 28.78 | 28.81 | 28.81 | -0.54% | 177 |
| Sep 17, 2026 | 29.00 | 29.00 | 28.81 | 28.96 | 28.96 | 0.17% | 207 |
| Sep 16, 2026 | 28.75 | 29.00 | 28.75 | 28.91 | 28.91 | 0.28% | 1,557 |
| Sep 15, 2026 | 28.61 | 28.83 | 28.61 | 28.83 | 28.83 | -0.16% | 552 |
| Sep 14, 2026 | 28.98 | 29.22 | 28.88 | 28.88 | 28.88 | 0.47% | 806 |
| Sep 11, 2026 | 28.91 | 28.91 | 28.74 | 28.74 | 28.74 | -0.26% | 131 |
| Sep 10, 2026 | 28.95 | 28.95 | 28.82 | 28.82 | 28.82 | -0.29% | 25 |
| Sep 9, 2026 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -1.28% | 261 |
| Sep 8, 2026 | 29.07 | 29.36 | 29.07 | 29.28 | 29.28 | 0.55% | 6 |
| Sep 7, 2026 | 29.23 | 29.24 | 29.12 | 29.12 | 29.12 | -1.15% | 45 |
| Sep 4, 2026 | 29.40 | 29.46 | 29.32 | 29.46 | 29.46 | 0.26% | 2 |
| Sep 3, 2026 | 29.25 | 29.42 | 29.25 | 29.38 | 29.38 | 0.36% | 52 |
| Sep 2, 2026 | 29.45 | 29.52 | 29.28 | 29.28 | 29.28 | -0.68% | 204 |
| Sep 1, 2026 | 29.44 | 29.51 | 29.42 | 29.48 | 29.48 | 0.49% | 268 |
| Aug 31, 2026 | 29.65 | 29.67 | 29.33 | 29.33 | 29.33 | -1.58% | 157 |
| Aug 28, 2026 | 29.85 | 29.85 | 29.74 | 29.80 | 29.80 | -0.13% | 1,501 |
| Aug 27, 2026 | 30.04 | 30.04 | 29.84 | 29.84 | 29.84 | -0.93% | 234 |
| Aug 26, 2026 | 30.14 | 30.20 | 30.12 | 30.12 | 30.12 | -0.17% | 1 |
| Aug 25, 2026 | 30.13 | 30.19 | 30.13 | 30.17 | 30.17 | 0.58% | 1 |
| Aug 24, 2026 | 30.09 | 30.09 | 30.00 | 30.00 | 30.00 | 0.28% | 226 |
| Aug 21, 2026 | 29.98 | 30.05 | 29.91 | 29.91 | 29.91 | -0.35% | 685 |
| Aug 20, 2026 | 29.80 | 30.02 | 29.76 | 30.02 | 30.02 | 0.84% | 7 |
| Aug 19, 2026 | 29.91 | 29.91 | 29.77 | 29.77 | 29.77 | -0.65% | 101 |
| Aug 18, 2026 | 29.98 | 30.00 | 29.96 | 29.96 | 29.96 | -0.03% | 53 |
| Aug 17, 2026 | 30.10 | 30.10 | 29.97 | 29.97 | 29.97 | -0.84% | 1,697 |
| Aug 14, 2026 | 30.27 | 30.27 | 30.19 | 30.23 | 30.23 | -0.13% | 50 |
| Aug 13, 2026 | 30.09 | 30.31 | 30.07 | 30.27 | 30.27 | 1.19% | 227 |
| Aug 12, 2026 | 29.75 | 29.91 | 29.75 | 29.91 | 29.91 | 0.12% | 336 |
| Aug 11, 2026 | 30.02 | 30.03 | 29.86 | 29.88 | 29.88 | -0.35% | 167 |
| Aug 10, 2026 | 30.35 | 30.35 | 29.97 | 29.98 | 29.98 | -1.19% | 1,704 |
| Aug 7, 2026 | 30.21 | 30.38 | 30.21 | 30.34 | 30.34 | -0.20% | 78 |
| Aug 6, 2026 | 30.56 | 30.66 | 30.40 | 30.40 | 30.40 | -0.08% | 3 |
| Aug 5, 2026 | 30.48 | 30.52 | 30.41 | 30.43 | 30.43 | -0.10% | 187 |
| Aug 4, 2026 | 30.56 | 30.60 | 30.41 | 30.46 | 30.46 | -0.26% | 175 |
| Aug 3, 2026 | 30.63 | 30.81 | 30.54 | 30.54 | 30.54 | -0.47% | 550 |
| Jul 31, 2026 | 30.74 | 30.82 | 30.68 | 30.68 | 30.68 | 0.10% | 587 |
| Jul 30, 2026 | 31.20 | 31.22 | 30.65 | 30.65 | 30.65 | -2.40% | 176 |
| Jul 29, 2026 | 31.45 | 31.48 | 31.34 | 31.41 | 31.41 | -0.25% | 419 |
| Jul 28, 2026 | 31.64 | 31.73 | 31.48 | 31.49 | 31.49 | 0.17% | 2,365 |
| Jul 27, 2026 | 31.67 | 31.71 | 31.43 | 31.43 | 31.43 | -0.35% | 3,931 |
| Jul 24, 2026 | 31.15 | 31.54 | 31.15 | 31.54 | 31.54 | 1.48% | - |
| Jul 23, 2026 | 30.91 | 31.08 | 30.86 | 31.08 | 31.08 | 0.75% | 11,190 |
| Jul 22, 2026 | 31.00 | 31.08 | 30.85 | 30.85 | 30.85 | -0.37% | 1,038 |
| Jul 21, 2026 | 30.96 | 30.97 | 30.81 | 30.97 | 30.97 | 0.15% | 6 |
| Jul 20, 2026 | 30.87 | 31.06 | 30.87 | 30.92 | 30.92 | -0.48% | 427 |
| Jul 17, 2026 | 31.00 | 31.15 | 31.00 | 31.07 | 31.07 | 0.88% | 2,557 |
| Jul 16, 2026 | 30.29 | 30.80 | 30.27 | 30.80 | 30.80 | 1.73% | 2 |
| Jul 15, 2026 | 30.24 | 30.28 | 30.24 | 30.28 | 30.28 | -0.23% | 8 |