Xtrackers FTSE Developed Europe ex UK Real Estate UCITS ETF (ETR:XREA)
Germany · Delayed Price · Currency is EUR 55.31
-1.86 (-3.25%)
Sep 2, 2025, 5:36 PM CET
ETR:XREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 57.07 | 57.07 | 55.31 | 55.31 | 55.31 | -3.25% | 243 |
| Sep 1, 2025 | 57.34 | 57.38 | 57.13 | 57.17 | 57.17 | 0.09% | 292 |
| Aug 29, 2025 | 57.51 | 57.51 | 57.12 | 57.12 | 57.12 | -0.42% | 51 |
| Aug 28, 2025 | 58.25 | 58.29 | 57.33 | 57.36 | 57.36 | -1.07% | 135 |
| Aug 27, 2025 | 57.67 | 58.16 | 57.67 | 57.98 | 57.98 | -0.09% | 18 |
| Aug 26, 2025 | 57.95 | 58.14 | 57.70 | 58.03 | 58.03 | -0.17% | 2,139 |
| Aug 25, 2025 | 58.81 | 58.81 | 58.13 | 58.13 | 58.13 | -1.09% | 436 |
| Aug 22, 2025 | 58.09 | 58.80 | 58.09 | 58.77 | 58.77 | 1.12% | 28 |
| Aug 21, 2025 | 58.09 | 58.12 | 57.76 | 58.12 | 58.12 | -0.38% | 1,306 |
| Aug 20, 2025 | 57.78 | 58.34 | 57.78 | 58.34 | 58.34 | 0.97% | 339 |
| Aug 19, 2025 | 57.99 | 57.99 | 57.78 | 57.78 | 57.78 | -0.21% | 51 |
| Aug 18, 2025 | 58.36 | 58.41 | 57.79 | 57.90 | 57.90 | -0.03% | 51 |
| Aug 15, 2025 | 58.57 | 58.57 | 57.86 | 57.92 | 57.92 | -0.55% | 208 |
| Aug 14, 2025 | 58.07 | 58.51 | 57.73 | 58.24 | 58.24 | 0.52% | 4,795 |
| Aug 13, 2025 | 58.14 | 58.20 | 57.80 | 57.94 | 57.94 | 0.03% | 649 |
| Aug 12, 2025 | 58.40 | 58.50 | 57.92 | 57.92 | 57.92 | -0.86% | 464 |
| Aug 11, 2025 | 58.48 | 58.54 | 58.34 | 58.42 | 58.42 | -0.07% | 313 |
| Aug 8, 2025 | 58.48 | 58.74 | 58.46 | 58.46 | 58.46 | 0.14% | 294 |
| 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 |