Xtrackers FTSE Developed Europe Real Estate UCITS ETF (LON:XDER)
London · Delayed Price · Currency is GBP · Price in GBX 2,001.10
-6.15 (-0.31%)
Sep 23, 2026, 10:48 AM GMT
LON:XDER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,008.50 | 2,028.00 | 2,001.10 | 2,001.10 | - | -0.31% | 252 |
| Sep 22, 2026 | 2,009.00 | 2,009.50 | 1,989.60 | 2,007.25 | 2,007.25 | 0.01% | 335 |
| Sep 21, 2026 | 1,994.40 | 1,995.20 | 1,994.40 | 2,007.00 | 2,007.00 | 0.95% | 446 |
| Sep 18, 2026 | 2,016.00 | 2,001.50 | 1,988.20 | 1,988.20 | 1,988.20 | -1.53% | 2,885 |
| Sep 17, 2026 | 2,028.00 | 2,001.50 | 2,001.00 | 2,019.00 | 2,019.00 | 0.30% | 2,704 |
| Sep 16, 2026 | 1,992.56 | 2,013.00 | 1,992.56 | 2,013.00 | 2,013.00 | 0.93% | 192 |
| Sep 15, 2026 | 1,980.00 | 2,003.00 | 1,969.60 | 1,994.40 | 1,994.40 | 0.10% | 728 |
| Sep 14, 2026 | 2,003.50 | 2,015.50 | 1,999.00 | 1,992.40 | 1,992.40 | -0.73% | 400 |
| Sep 11, 2026 | 2,027.50 | 2,017.00 | 2,007.00 | 2,007.00 | 2,007.00 | 0.02% | 81 |
| Sep 10, 2026 | 2,029.50 | 2,049.00 | 2,006.50 | 2,006.50 | 2,006.50 | -1.18% | 397 |
| Sep 9, 2026 | 2,041.00 | 2,070.50 | 2,028.50 | 2,030.50 | 2,030.50 | -1.59% | 244 |
| Sep 8, 2026 | 2,073.00 | 2,073.00 | 2,052.50 | 2,063.25 | 2,063.25 | 0.04% | 6,678 |
| Sep 7, 2026 | 2,077.00 | 2,077.00 | 2,077.00 | 2,062.50 | 2,062.50 | -0.96% | 8 |
| Sep 4, 2026 | 2,073.00 | 2,091.50 | 2,070.50 | 2,082.50 | 2,082.50 | 0.24% | 1,088 |
| Sep 3, 2026 | 2,063.00 | 2,079.37 | 2,062.00 | 2,077.50 | 2,077.50 | 0.75% | 693 |
| Sep 2, 2026 | 2,082.50 | 2,061.00 | 2,056.00 | 2,062.00 | 2,062.00 | -0.47% | 398 |
| Sep 1, 2026 | 2,090.50 | 2,090.50 | 2,082.00 | 2,071.75 | 2,071.75 | -1.72% | 1,620 |
| Aug 28, 2026 | 2,128.50 | 2,130.50 | 2,111.44 | 2,108.00 | 2,108.00 | -0.40% | 103 |
| Aug 27, 2026 | 2,122.50 | 2,138.50 | 2,108.73 | 2,116.50 | 2,116.50 | -0.49% | 582 |
| Aug 26, 2026 | 2,136.00 | 2,152.50 | 2,127.00 | 2,127.00 | 2,127.00 | -0.33% | 39 |
| Aug 25, 2026 | 2,142.50 | 2,143.00 | 2,116.50 | 2,134.00 | 2,134.00 | 0.31% | 313 |
| Aug 24, 2026 | 2,106.00 | 2,132.50 | 2,106.00 | 2,127.50 | 2,127.50 | -0.09% | 2,439 |
| Aug 21, 2026 | 2,130.50 | 2,137.50 | 2,130.50 | 2,129.50 | 2,129.50 | 0.32% | 1,867 |
| Aug 20, 2026 | 2,131.50 | 2,116.00 | 2,113.00 | 2,122.75 | 2,122.75 | 0.41% | 2,092 |
| Aug 19, 2026 | 2,112.00 | 2,119.50 | 2,098.00 | 2,114.00 | 2,114.00 | -0.08% | 48 |
| Aug 18, 2026 | 2,132.00 | 2,134.00 | 2,106.00 | 2,115.75 | 2,115.75 | -0.42% | 231 |
| Aug 17, 2026 | 2,154.50 | 2,154.50 | 2,126.00 | 2,124.75 | 2,124.75 | -1.19% | 298 |
| Aug 14, 2026 | 2,167.00 | 2,149.50 | 2,149.50 | 2,150.25 | 2,150.25 | -0.41% | 1,286 |
| Aug 13, 2026 | 2,152.50 | 2,158.00 | 2,152.50 | 2,159.00 | 2,159.00 | 0.26% | 342 |
| Aug 12, 2026 | 2,157.00 | 2,167.00 | 2,145.00 | 2,153.50 | 2,153.50 | 0.21% | 2,354 |
| Aug 11, 2026 | 2,164.00 | 2,165.00 | 2,143.50 | 2,149.00 | 2,149.00 | -0.49% | 1,016 |
| Aug 10, 2026 | 2,158.50 | 2,184.00 | 2,155.81 | 2,159.50 | 2,159.50 | -0.82% | 1,581 |
| Aug 7, 2026 | 2,172.00 | 2,186.50 | 2,161.50 | 2,177.25 | 2,177.25 | 0.16% | 50 |
| Aug 6, 2026 | 2,198.50 | 2,200.00 | 2,175.50 | 2,173.75 | 2,173.75 | -0.47% | 7,945 |
| Aug 5, 2026 | 2,184.50 | 2,207.00 | 2,184.00 | 2,184.00 | 2,184.00 | -0.52% | 298 |
| Aug 4, 2026 | 2,162.50 | 2,195.50 | 2,188.00 | 2,195.50 | 2,195.50 | 0.60% | 1,051 |
| Aug 3, 2026 | 2,184.00 | 2,184.50 | 2,182.50 | 2,182.50 | 2,182.50 | 0.21% | 620 |
| Jul 31, 2026 | 2,192.50 | 2,201.00 | 2,174.00 | 2,178.00 | 2,178.00 | -0.37% | 95 |
| Jul 30, 2026 | 2,198.50 | 2,198.50 | 2,181.50 | 2,186.00 | 2,186.00 | 0.52% | 463 |
| Jul 29, 2026 | 2,197.00 | 2,176.00 | 2,176.00 | 2,174.75 | 2,174.75 | -0.90% | 307 |
| Jul 28, 2026 | 2,186.00 | 2,193.00 | 2,181.00 | 2,194.50 | 2,194.50 | 0.69% | 326 |
| Jul 27, 2026 | 2,177.50 | 2,185.50 | 2,171.00 | 2,179.50 | 2,179.50 | 1.13% | 3,970 |
| Jul 24, 2026 | 2,150.00 | 2,158.50 | 2,150.00 | 2,155.25 | 2,155.25 | 0.74% | 4 |
| Jul 23, 2026 | 2,167.50 | 2,170.50 | 2,141.50 | 2,139.50 | 2,139.50 | -0.01% | 3,071 |
| Jul 22, 2026 | 2,130.50 | 2,143.50 | 2,119.50 | 2,139.75 | 2,139.75 | 0.55% | 1 |
| Jul 21, 2026 | 2,155.00 | 2,124.00 | 2,124.00 | 2,128.00 | 2,128.00 | -0.57% | 41 |
| Jul 20, 2026 | 2,133.00 | 2,140.50 | 2,120.50 | 2,140.25 | 2,140.25 | 0.48% | 9 |
| Jul 17, 2026 | 2,144.50 | 2,153.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.31% | 15 |
| Jul 16, 2026 | 2,113.00 | 2,136.00 | 2,102.00 | 2,123.50 | 2,123.50 | 0.46% | 236 |
| Jul 15, 2026 | 2,130.00 | 2,130.00 | 2,105.00 | 2,113.75 | 2,113.75 | -0.32% | 297 |