Xtrackers FTSE Developed Europe Real Estate UCITS ETF (LON:XDER)
London · Delayed Price · Currency is GBP · Price in GBX 2,062.50
-27.50 (-1.32%)
Jun 19, 2026, 4:35 PM GMT
LON:XDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,067.00 | 2,067.00 | 2,063.50 | 2,063.50 | - | -1.27% | 38 |
| Jun 18, 2026 | 2,103.50 | 2,103.50 | 2,056.50 | 2,090.00 | 2,090.00 | 0.55% | 200 |
| Jun 17, 2026 | 2,078.50 | 2,123.50 | 2,068.00 | 2,078.50 | 2,078.50 | -0.53% | 757 |
| Jun 16, 2026 | 2,075.50 | 2,089.50 | 2,089.50 | 2,089.50 | 2,089.50 | -0.61% | 1,463 |
| Jun 15, 2026 | 2,124.00 | 2,139.50 | 2,104.11 | 2,102.25 | 2,102.25 | 0.35% | 1,057 |
| Jun 12, 2026 | 2,073.00 | 2,093.00 | 2,073.00 | 2,095.00 | 2,095.00 | 1.42% | 1,098 |
| Jun 11, 2026 | 2,037.50 | 2,075.50 | 2,037.50 | 2,065.75 | 2,065.75 | -0.23% | 7 |
| Jun 10, 2026 | 2,064.50 | 2,082.00 | 2,028.00 | 2,070.50 | 2,070.50 | 1.48% | 42 |
| Jun 9, 2026 | 2,044.50 | 2,049.50 | 2,005.50 | 2,040.25 | 2,040.25 | 0.15% | 1,417 |
| Jun 8, 2026 | 2,032.50 | 2,058.00 | 2,010.50 | 2,037.25 | 2,037.25 | 0.33% | 607 |
| Jun 5, 2026 | 2,068.00 | 2,072.50 | 2,030.50 | 2,030.50 | 2,030.50 | -1.49% | 923 |
| Jun 4, 2026 | 2,051.50 | 2,072.50 | 2,022.50 | 2,061.25 | 2,061.25 | 0.28% | 259 |
| Jun 3, 2026 | 2,101.00 | 2,101.00 | 2,047.15 | 2,055.50 | 2,055.50 | -1.67% | 2,042 |
| Jun 2, 2026 | 2,124.50 | 2,124.50 | 2,084.00 | 2,090.50 | 2,090.50 | 0.36% | 75 |
| Jun 1, 2026 | 2,119.00 | 2,136.50 | 2,081.00 | 2,083.00 | 2,083.00 | -2.15% | 1,796 |
| May 29, 2026 | 2,142.50 | 2,141.00 | 2,130.50 | 2,128.75 | 2,128.75 | - | 1,655 |
| May 28, 2026 | 2,105.50 | 2,126.50 | 2,105.50 | 2,128.75 | 2,128.75 | 0.75% | 6 |
| May 27, 2026 | 2,140.00 | 2,124.50 | 2,113.00 | 2,113.00 | 2,113.00 | 0.67% | 2,093 |
| May 26, 2026 | 2,143.00 | 2,143.00 | 2,090.50 | 2,099.00 | 2,099.00 | 0.77% | 2,679 |
| May 22, 2026 | 2,114.50 | 2,103.50 | 2,083.00 | 2,083.00 | 2,083.00 | -0.49% | 126 |
| May 21, 2026 | 2,109.00 | 2,109.00 | 2,080.00 | 2,093.25 | 2,093.25 | -0.43% | 111 |
| May 20, 2026 | 2,067.50 | 2,103.11 | 2,060.00 | 2,102.25 | 2,102.25 | 1.87% | 645 |
| May 19, 2026 | 2,081.00 | 2,086.00 | 2,044.00 | 2,063.75 | 2,063.75 | 0.21% | 136 |
| May 18, 2026 | 2,026.50 | 2,056.00 | 2,026.50 | 2,059.50 | 2,059.50 | 1.13% | 3,832 |
| May 15, 2026 | 2,061.00 | 2,080.00 | 2,036.50 | 2,036.50 | 2,036.50 | -1.90% | 304 |
| May 14, 2026 | 2,069.50 | 2,087.00 | 2,061.50 | 2,076.00 | 2,076.00 | 0.92% | 4,398 |
| May 13, 2026 | 2,041.00 | 2,074.00 | 2,041.00 | 2,057.00 | 2,057.00 | -0.22% | 892 |
| May 12, 2026 | 2,077.50 | 2,092.50 | 2,061.50 | 2,061.50 | 2,061.50 | -1.28% | 953 |
| May 11, 2026 | 2,095.00 | 2,099.00 | 2,075.50 | 2,088.25 | 2,088.25 | 0.16% | 1,045 |
| May 8, 2026 | 2,074.50 | 2,100.50 | 2,074.50 | 2,085.00 | 2,085.00 | -0.67% | 158 |
| May 7, 2026 | 2,102.00 | 2,123.00 | 2,087.50 | 2,099.00 | 2,099.00 | -0.66% | 238 |
| May 6, 2026 | 2,081.00 | 2,127.50 | 2,076.00 | 2,113.00 | 2,113.00 | 2.46% | 178 |
| May 5, 2026 | 2,085.00 | 2,086.00 | 2,058.50 | 2,062.25 | 2,062.25 | -2.07% | 152 |
| May 1, 2026 | 2,121.00 | 2,131.00 | 2,065.50 | 2,105.75 | 2,105.75 | 0.31% | 553 |
| Apr 30, 2026 | 2,080.00 | 2,097.50 | 2,069.50 | 2,099.25 | 2,099.25 | 1.13% | 226 |
| Apr 29, 2026 | 2,082.00 | 2,113.50 | 2,078.96 | 2,075.75 | 2,075.75 | -1.39% | 858 |
| Apr 28, 2026 | 2,105.00 | 2,124.00 | 2,087.50 | 2,105.00 | 2,105.00 | -0.51% | 5,115 |
| Apr 27, 2026 | 2,139.50 | 2,139.50 | 2,110.94 | 2,115.75 | 2,115.75 | -0.34% | 751 |
| Apr 24, 2026 | 2,130.50 | 2,143.50 | 2,107.00 | 2,123.00 | 2,123.00 | -0.86% | 1,081 |
| Apr 23, 2026 | 2,164.00 | 2,164.00 | 2,127.50 | 2,141.50 | 2,141.50 | -0.78% | 472 |
| Apr 22, 2026 | 2,186.50 | 2,186.50 | 2,130.50 | 2,158.25 | 2,158.25 | -0.09% | 494 |
| Apr 21, 2026 | 2,183.50 | 2,192.50 | 2,170.00 | 2,160.25 | 2,160.25 | -0.52% | 509 |
| Apr 20, 2026 | 2,160.00 | 2,213.00 | 2,160.00 | 2,171.50 | 2,171.50 | -1.55% | 1,841 |
| Apr 17, 2026 | 2,165.50 | 2,224.00 | 2,165.50 | 2,205.75 | 2,205.75 | 1.81% | 1,997 |
| Apr 16, 2026 | 2,166.00 | 2,186.50 | 2,148.50 | 2,166.50 | 2,166.50 | 0.60% | 981 |
| Apr 15, 2026 | 2,169.50 | 2,171.00 | 2,147.50 | 2,153.50 | 2,153.50 | 0.34% | 4,621 |
| Apr 14, 2026 | 2,149.50 | 2,151.50 | 2,101.00 | 2,146.25 | 2,146.25 | 1.66% | 2,587 |
| Apr 13, 2026 | 2,139.00 | 2,139.00 | 2,093.00 | 2,111.25 | 2,111.25 | -0.32% | 1,720 |
| Apr 10, 2026 | 2,131.00 | 2,151.00 | 2,096.50 | 2,118.00 | 2,118.00 | -0.02% | 520 |
| Apr 9, 2026 | 2,146.00 | 2,152.50 | 2,107.50 | 2,118.50 | 2,118.50 | -0.18% | 1,985 |