Xtrackers MSCI World Real Estate UCITS ETF (LON:XDRE)
London · Delayed Price · Currency is GBP 24.85
+0.05 (0.22%)
Last updated: Sep 22, 2026, 10:56 AM GMT
LON:XDRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.81 | 24.81 | 24.81 | 24.85 | 24.85 | 0.22% | 2 |
| Sep 21, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.38% | 5 |
| Sep 18, 2026 | 24.77 | 24.77 | 24.77 | 24.70 | 24.70 | -0.87% | 177 |
| Sep 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.45% | 1 |
| Sep 16, 2026 | 24.65 | 24.65 | 24.65 | 24.80 | 24.80 | 0.57% | 9 |
| Sep 15, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.05% | 2 |
| Sep 14, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.14% | 2 |
| Sep 11, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.24% | 4 |
| Sep 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.18% | 1 |
| Sep 9, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.21% | 3 |
| Sep 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.50% | 2 |
| Sep 7, 2026 | 25.05 | 25.05 | 25.05 | 25.00 | 25.00 | -1.30% | 278 |
| Sep 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.31% | 1 |
| Sep 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.38% | 4 |
| Sep 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.62% | 3 |
| Sep 1, 2026 | 25.34 | 25.34 | 25.34 | 25.31 | 25.31 | -0.74% | 42 |
| Aug 28, 2026 | 25.56 | 25.56 | 25.56 | 25.50 | 25.50 | -0.40% | 1 |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.96% | 1 |
| Aug 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.11% | 1 |
| Aug 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.68% | 1 |
| Aug 24, 2026 | 25.73 | 25.73 | 25.73 | 25.65 | 25.65 | 0.10% | 7 |
| Aug 21, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.36% | 4 |
| Aug 20, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.75% | 1 |
| Aug 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.60% | 5 |
| Aug 18, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.20% | 1 |
| Aug 17, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.92% | 4 |
| Aug 14, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.05% | 1 |
| Aug 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.92% | 1 |
| Aug 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.26% | 3 |
| Aug 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.24% | 2 |
| Aug 10, 2026 | 25.70 | 25.70 | 25.70 | 25.61 | 25.61 | -1.52% | 304 |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.11% | 1 |
| Aug 6, 2026 | 26.34 | 26.34 | 26.34 | 26.03 | 26.03 | -0.18% | 29 |
| Aug 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.02% | 4 |
| Aug 4, 2026 | 26.10 | 26.10 | 26.10 | 26.08 | 26.08 | -0.56% | 39 |
| Aug 3, 2026 | 26.34 | 26.34 | 26.29 | 26.23 | 26.23 | 0.06% | 253 |
| Jul 31, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.18% | 1 |
| Jul 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.42% | 3 |
| Jul 29, 2026 | 27.01 | 27.01 | 27.01 | 26.91 | 26.91 | -0.25% | 24 |
| Jul 28, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.22% | 4 |
| Jul 27, 2026 | 26.99 | 26.99 | 26.96 | 26.92 | 26.92 | 0.14% | 4,113 |
| Jul 24, 2026 | 26.60 | 26.84 | 26.56 | 26.88 | 26.88 | 1.25% | 32 |
| Jul 23, 2026 | 26.38 | 26.38 | 26.36 | 26.55 | 26.55 | 0.90% | 400 |
| Jul 22, 2026 | 26.52 | 26.53 | 26.52 | 26.31 | 26.31 | -0.33% | 1,286 |
| Jul 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.49% | 4 |
| Jul 20, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.72% | 4 |
| Jul 17, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.24% | 1 |
| Jul 16, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.61% | 3 |
| Jul 15, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.74% | 4 |
| Jul 14, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.32% | 2 |