Xtrackers FTSE Developed Europe ex UK Real Estate UCITS ETF (ETR:XREA)
Germany · Delayed Price · Currency is EUR 58.70
+0.32 (0.55%)
Aug 8, 2025, 11:48 AM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 58.36 | 58.49 | 58.11 | 58.38 | 58.38 | 0.38% | 103 |
| Aug 6, 2025 | 57.93 | 58.41 | 57.86 | 58.16 | 58.16 | 1.08% | 81 |
| Aug 5, 2025 | 57.42 | 57.80 | 57.42 | 57.54 | 57.54 | 0.23% | 5,680 |
| Aug 4, 2025 | 56.90 | 57.41 | 56.90 | 57.41 | 57.41 | 1.83% | 52 |
| Aug 1, 2025 | 56.47 | 56.76 | 56.10 | 56.38 | 56.38 | -0.86% | 253 |
| Jul 31, 2025 | 57.06 | 57.40 | 56.87 | 56.87 | 56.87 | -0.30% | 205 |
| Jul 30, 2025 | 57.35 | 57.35 | 56.87 | 57.04 | 57.04 | -0.23% | 381 |
| Jul 29, 2025 | 57.10 | 57.24 | 56.96 | 57.17 | 57.17 | -0.12% | 175 |
| Jul 28, 2025 | 57.76 | 57.76 | 57.24 | 57.24 | 57.24 | 0.09% | 19 |
| Jul 25, 2025 | 57.29 | 57.29 | 57.04 | 57.19 | 57.19 | -0.64% | 32 |
| Jul 24, 2025 | 57.50 | 57.60 | 57.40 | 57.56 | 57.56 | -0.14% | 408 |
| Jul 23, 2025 | 58.45 | 58.45 | 57.64 | 57.64 | 57.64 | -0.79% | 78 |
| Jul 22, 2025 | 57.95 | 58.10 | 57.82 | 58.10 | 58.10 | 0.55% | 306 |
| Jul 21, 2025 | 57.17 | 57.80 | 57.17 | 57.78 | 57.78 | 1.32% | 2,525 |
| Jul 18, 2025 | 57.03 | 57.03 | 56.68 | 57.03 | 57.03 | 0.48% | 92 |
| Jul 17, 2025 | 56.87 | 56.88 | 56.64 | 56.76 | 56.76 | 0.16% | 112 |
| Jul 16, 2025 | 57.06 | 57.06 | 56.60 | 56.67 | 56.67 | -0.70% | 136 |
| Jul 15, 2025 | 57.38 | 57.66 | 57.07 | 57.07 | 57.07 | -0.21% | 396 |
| Jul 14, 2025 | 56.98 | 57.27 | 56.98 | 57.19 | 57.19 | 0.25% | 10 |
| Jul 11, 2025 | 57.10 | 57.10 | 56.67 | 57.05 | 57.05 | -0.47% | 29 |
| Jul 10, 2025 | 57.45 | 57.45 | 57.15 | 57.32 | 57.32 | - | 908 |
| Jul 9, 2025 | 56.94 | 57.34 | 56.94 | 57.32 | 57.32 | 0.51% | 30 |
| Jul 8, 2025 | 57.40 | 57.40 | 56.89 | 57.03 | 57.03 | -0.96% | 129 |
| Jul 7, 2025 | 58.06 | 58.06 | 57.39 | 57.58 | 57.58 | -0.66% | 116 |
| Jul 4, 2025 | 57.92 | 57.96 | 57.61 | 57.96 | 57.96 | -0.53% | 17 |
| Jul 3, 2025 | 58.27 | 58.33 | 58.01 | 58.27 | 58.27 | 0.36% | 265 |
| Jul 2, 2025 | 59.07 | 59.07 | 58.02 | 58.06 | 58.06 | -1.48% | 1,022 |
| Jul 1, 2025 | 58.86 | 59.30 | 58.67 | 58.93 | 58.93 | 0.72% | 407 |
| Jun 30, 2025 | 58.62 | 59.12 | 58.51 | 58.51 | 58.51 | 0.12% | 76 |
| Jun 27, 2025 | 58.28 | 58.54 | 58.28 | 58.44 | 58.44 | 0.53% | 289 |
| Jun 26, 2025 | 58.20 | 58.61 | 58.13 | 58.13 | 58.13 | 0.35% | 553 |
| Jun 25, 2025 | 58.54 | 58.54 | 57.93 | 57.93 | 57.93 | -0.91% | 19 |
| Jun 24, 2025 | 59.14 | 59.14 | 58.46 | 58.46 | 58.46 | -0.09% | 90 |
| Jun 23, 2025 | 58.22 | 58.51 | 57.92 | 58.51 | 58.51 | 0.29% | 2,308 |
| Jun 20, 2025 | 58.26 | 58.69 | 58.26 | 58.34 | 58.34 | 0.59% | 264 |
| Jun 19, 2025 | 58.10 | 58.21 | 58.00 | 58.00 | 58.00 | -0.77% | 3 |
| Jun 18, 2025 | 57.86 | 58.45 | 57.82 | 58.45 | 58.45 | 0.97% | 70 |
| Jun 17, 2025 | 57.32 | 57.89 | 57.32 | 57.89 | 57.89 | 0.61% | 9 |
| Jun 16, 2025 | 56.71 | 57.54 | 56.71 | 57.54 | 57.54 | 1.41% | 59 |
| Jun 13, 2025 | 57.08 | 57.08 | 56.74 | 56.74 | 56.74 | -0.99% | 1,009 |
| Jun 12, 2025 | 57.75 | 57.75 | 57.26 | 57.31 | 57.31 | -1.24% | 523 |
| Jun 11, 2025 | 58.28 | 58.31 | 57.96 | 58.03 | 58.03 | -0.77% | 18 |
| Jun 10, 2025 | 58.45 | 58.48 | 58.40 | 58.48 | 58.48 | 0.19% | 58 |
| Jun 9, 2025 | 58.10 | 58.47 | 58.10 | 58.37 | 58.37 | 1.21% | 3,162 |
| Jun 6, 2025 | 57.79 | 57.89 | 57.56 | 57.67 | 57.67 | 0.21% | 1,380 |
| Jun 5, 2025 | 57.40 | 58.25 | 57.40 | 57.55 | 57.55 | 0.10% | 62 |
| Jun 4, 2025 | 57.35 | 57.65 | 57.35 | 57.49 | 57.49 | -0.36% | 349 |
| Jun 3, 2025 | 58.04 | 58.20 | 57.70 | 57.70 | 57.70 | -0.41% | 322 |
| Jun 2, 2025 | 57.96 | 58.18 | 57.81 | 57.94 | 57.94 | -0.24% | 961 |
| May 30, 2025 | 58.47 | 58.80 | 58.08 | 58.08 | 58.08 | 0.12% | 237 |