Xtrackers FTSE Developed Europe Real Estate UCITS ETF (LON:XDER)
London · Delayed Price · Currency is GBP · Price in GBX 2,094.00
+10.75 (0.52%)
Aug 14, 2025, 10:21 AM BST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2,077.00 | 2,094.50 | 2,074.00 | 2,083.25 | 2,083.25 | -0.05% | 4 |
| Aug 12, 2025 | 2,118.50 | 2,118.50 | 2,084.25 | 2,084.25 | 2,084.25 | -1.14% | 132 |
| Aug 11, 2025 | 2,130.50 | 2,130.50 | 2,108.25 | 2,108.25 | 2,108.25 | -0.35% | 35 |
| Aug 8, 2025 | 2,123.50 | 2,123.50 | 2,115.75 | 2,115.75 | 2,115.75 | 0.15% | 152 |
| Aug 7, 2025 | 2,150.00 | 2,150.00 | 2,105.50 | 2,112.50 | 2,112.50 | -0.44% | 49 |
| Aug 6, 2025 | 2,073.50 | 2,123.50 | 2,073.50 | 2,121.75 | 2,121.75 | 1.51% | 168 |
| Aug 5, 2025 | 2,123.50 | 2,123.50 | 2,077.50 | 2,090.25 | 2,090.25 | 0.20% | 18,439 |
| Aug 4, 2025 | 2,082.00 | 2,087.50 | 2,055.00 | 2,086.00 | 2,086.00 | 1.36% | 6 |
| Aug 1, 2025 | 2,069.50 | 2,069.50 | 2,039.47 | 2,058.00 | 2,058.00 | -0.69% | 207 |
| Jul 31, 2025 | 2,104.50 | 2,104.50 | 2,072.25 | 2,072.25 | 2,072.25 | - | 240 |
| Jul 30, 2025 | 2,083.50 | 2,093.50 | 2,066.00 | 2,072.25 | 2,072.25 | -0.30% | 442 |
| Jul 29, 2025 | 2,098.00 | 2,098.00 | 2,075.50 | 2,078.50 | 2,078.50 | -0.53% | 55 |
| Jul 28, 2025 | 2,119.50 | 2,119.50 | 2,089.50 | 2,089.50 | 2,089.50 | -0.38% | 89 |
| Jul 25, 2025 | 2,115.50 | 2,115.50 | 2,087.15 | 2,097.50 | 2,097.50 | -0.19% | 200 |
| Jul 24, 2025 | 2,096.00 | 2,101.50 | 2,083.50 | 2,101.50 | 2,101.50 | 0.20% | 524 |
| Jul 23, 2025 | 2,143.00 | 2,143.00 | 2,097.25 | 2,097.25 | 2,097.25 | -1.14% | 3,644 |
| Jul 22, 2025 | 2,095.50 | 2,124.00 | 2,095.50 | 2,121.50 | 2,121.50 | 0.56% | 2,417 |
| Jul 21, 2025 | 2,089.00 | 2,110.00 | 2,088.50 | 2,109.75 | 2,109.75 | 1.50% | 506 |
| Jul 18, 2025 | 2,080.00 | 2,080.50 | 2,056.00 | 2,078.50 | 2,078.50 | 0.56% | 2,418 |
| Jul 17, 2025 | 2,056.00 | 2,080.50 | 2,056.00 | 2,067.00 | 2,067.00 | -0.10% | 3,649 |
| Jul 16, 2025 | 2,088.00 | 2,088.00 | 2,061.00 | 2,069.00 | 2,069.00 | -0.41% | 22,346 |
| Jul 15, 2025 | 2,124.50 | 2,124.50 | 2,077.50 | 2,077.50 | 2,077.50 | -0.60% | 1,489 |
| Jul 14, 2025 | 2,102.50 | 2,102.50 | 2,057.00 | 2,090.00 | 2,090.00 | 0.71% | 3 |
| Jul 11, 2025 | 2,092.00 | 2,092.00 | 2,062.50 | 2,075.25 | 2,075.25 | -0.18% | 16 |
| Jul 10, 2025 | 2,090.50 | 2,090.50 | 2,076.00 | 2,079.00 | 2,079.00 | -0.31% | 661 |
| Jul 9, 2025 | 2,068.00 | 2,094.00 | 2,068.00 | 2,085.50 | 2,085.50 | 0.30% | 2 |
| Jul 8, 2025 | 2,102.00 | 2,102.00 | 2,074.50 | 2,079.25 | 2,079.25 | -0.54% | 789 |
| Jul 7, 2025 | 2,127.00 | 2,127.00 | 2,090.00 | 2,090.50 | 2,090.50 | -0.81% | 630 |
| Jul 4, 2025 | 2,118.00 | 2,124.50 | 2,097.00 | 2,107.50 | 2,107.50 | -0.51% | 53 |
| Jul 3, 2025 | 2,126.62 | 2,129.50 | 2,112.68 | 2,118.25 | 2,118.25 | 0.26% | 1,243 |
| Jul 2, 2025 | 2,164.00 | 2,164.00 | 2,112.75 | 2,112.75 | 2,112.75 | -1.73% | 93 |
| Jul 1, 2025 | 2,151.50 | 2,158.00 | 2,127.50 | 2,150.00 | 2,150.00 | 0.76% | 2,315 |
| Jun 30, 2025 | 2,140.00 | 2,156.00 | 2,124.50 | 2,133.75 | 2,133.75 | 0.41% | 338 |
| Jun 27, 2025 | 2,123.06 | 2,133.50 | 2,121.00 | 2,125.00 | 2,125.00 | 0.44% | 1,160 |
| Jun 26, 2025 | 2,123.00 | 2,127.50 | 2,107.50 | 2,115.75 | 2,115.75 | 0.47% | 1,360 |
| Jun 25, 2025 | 2,137.50 | 2,137.50 | 2,105.50 | 2,105.75 | 2,105.75 | -0.99% | 69 |
| Jun 24, 2025 | 2,159.50 | 2,159.50 | 2,121.50 | 2,126.75 | 2,126.75 | 0.08% | 3,846 |
| Jun 23, 2025 | 2,114.50 | 2,146.50 | 2,110.50 | 2,125.00 | 2,125.00 | 0.02% | 127 |
| Jun 20, 2025 | 2,134.50 | 2,136.50 | 2,124.50 | 2,124.50 | 2,124.50 | 0.83% | 5 |
| Jun 19, 2025 | 2,099.50 | 2,118.50 | 2,099.50 | 2,107.00 | 2,107.00 | -1.00% | 1,226 |
| Jun 18, 2025 | 2,107.00 | 2,128.25 | 2,106.00 | 2,128.25 | 2,128.25 | 1.35% | 437 |
| Jun 17, 2025 | 2,085.00 | 2,101.00 | 2,066.50 | 2,100.00 | 2,100.00 | 0.61% | 3 |
| Jun 16, 2025 | 2,073.00 | 2,087.25 | 2,058.50 | 2,087.25 | 2,087.25 | 1.07% | 1,016 |
| Jun 13, 2025 | 2,083.50 | 2,083.50 | 2,064.50 | 2,065.25 | 2,065.25 | -1.08% | 3 |
| Jun 12, 2025 | 2,104.50 | 2,104.50 | 2,080.00 | 2,087.75 | 2,087.75 | -0.61% | 1,049 |
| Jun 11, 2025 | 2,105.50 | 2,123.50 | 2,093.00 | 2,100.50 | 2,100.50 | -0.26% | 264 |
| Jun 10, 2025 | 2,094.50 | 2,112.50 | 2,091.00 | 2,106.00 | 2,106.00 | 0.93% | 5,951 |
| Jun 9, 2025 | 2,086.00 | 2,090.50 | 2,072.50 | 2,086.50 | 2,086.50 | 1.11% | 156 |
| Jun 6, 2025 | 2,064.00 | 2,080.50 | 2,063.50 | 2,063.50 | 2,063.50 | -0.12% | 11 |
| Jun 5, 2025 | 2,073.50 | 2,084.00 | 2,061.50 | 2,066.00 | 2,066.00 | -0.10% | 123 |