Xtrackers X FTSE Europe Real Estate

(XDER)
Sector: n/a
1,949.70p
-7.70p -0.39
Last updated: 12:22:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,948.20p 1,957.40p 1,917.00p 1,906.20p 446
21/11/2024 1,912.80p 1,916.60p 1,900.00p 1,906.20p 6,654
20/11/2024 1,929.20p 1,933.60p 1,904.55p 1,910.70p 143
19/11/2024 1,929.20p 1,939.40p 1,919.20p 1,928.20p 301
18/11/2024 1,941.80p 1,979.20p 1,918.40p 1,922.20p 1,742
15/11/2024 1,941.80p 1,951.20p 1,941.80p 1,940.90p 51
14/11/2024 1,944.60p 1,944.60p 1,927.00p 1,940.90p 67
13/11/2024 1,916.80p 1,945.00p 1,916.80p 1,918.00p 1,171
12/11/2024 1,942.40p 1,949.40p 1,941.11p 1,942.40p 1,117
11/11/2024 1,976.20p 1,986.60p 1,964.00p 1,965.50p 426
08/11/2024 1,969.40p 1,972.20p 1,949.20p 1,971.10p 266
07/11/2024 1,949.60p 1,953.00p 1,927.60p 1,947.20p 560
06/11/2024 1,949.60p 1,966.67p 1,925.80p 1,925.90p 2,009
05/11/2024 1,974.80p 1,979.00p 1,972.75p 1,973.50p 449
04/11/2024 2,000.50p 2,011.50p 1,971.20p 1,982.60p 19,743
01/11/2024 1,996.40p 2,004.95p 1,992.87p 1,993.80p 849
31/10/2024 2,000.00p 2,038.50p 1,990.40p 1,997.20p 249
30/10/2024 2,026.00p 2,034.50p 2,015.00p 2,016.75p 61
29/10/2024 2,061.50p 2,061.50p 2,024.50p 2,026.75p 1,637
28/10/2024 2,040.00p 2,050.00p 2,040.00p 2,049.50p 33
25/10/2024 2,037.00p 2,047.00p 2,037.00p 2,038.25p 34
24/10/2024 2,054.50p 2,054.50p 2,043.00p 2,041.00p 38
23/10/2024 2,038.00p 2,043.00p 2,030.25p 2,041.00p 323
22/10/2024 2,036.00p 2,043.50p 2,028.00p 2,038.00p 151
21/10/2024 2,100.50p 2,102.50p 2,060.00p 2,060.25p 718
18/10/2024 2,099.00p 2,108.50p 2,097.00p 2,098.00p 49
17/10/2024 2,135.00p 2,130.00p 2,113.90p 2,115.00p 259
16/10/2024 2,135.00p 2,138.92p 2,101.00p 2,136.75p 1,508
15/10/2024 2,108.50p 2,118.50p 2,106.50p 2,115.00p 942
14/10/2024 2,118.00p 2,134.00p 2,097.50p 2,107.00p 1,314
11/10/2024 2,090.00p 2,119.00p 2,090.00p 2,117.50p 366
10/10/2024 2,151.00p 2,151.00p 2,084.50p 2,089.50p 1,453
09/10/2024 2,118.50p 2,118.50p 2,107.50p 2,109.75p 2,574
08/10/2024 2,113.50p 2,117.00p 2,097.03p 2,100.25p 959
07/10/2024 2,122.00p 2,153.00p 2,107.50p 2,107.50p 1,301
04/10/2024 2,148.50p 2,161.50p 2,130.50p 2,130.50p 180
03/10/2024 2,159.50p 2,167.59p 2,142.00p 2,142.00p 18,211
02/10/2024 2,159.50p 2,183.50p 2,135.00p 2,149.25p 126
01/10/2024 2,159.50p 2,183.50p 2,151.50p 2,167.50p 2,564
30/09/2024 2,151.50p 2,188.00p 2,142.00p 2,145.50p 4,091
27/09/2024 2,153.50p 2,176.50p 2,152.00p 2,165.00p 1,011
26/09/2024 2,151.50p 2,160.00p 2,141.19p 2,152.00p 247
25/09/2024 2,150.00p 2,154.50p 2,128.50p 2,128.50p 247
24/09/2024 2,123.00p 2,152.50p 2,123.00p 2,134.25p 141
23/09/2024 2,144.50p 2,148.50p 2,140.00p 2,145.75p 36
20/09/2024 2,144.50p 2,148.00p 2,139.50p 2,139.50p 114
19/09/2024 2,149.50p 2,164.00p 2,146.06p 2,153.25p 1,571
18/09/2024 2,147.50p 2,162.00p 2,143.00p 2,143.00p 1,414
17/09/2024 2,162.50p 2,183.50p 2,162.50p 2,162.50p 289
16/09/2024 2,185.00p 2,198.50p 2,179.00p 2,179.00p 14,976
13/09/2024 2,163.00p 2,197.00p 2,186.82p 2,163.00p 121
12/09/2024 2,163.00p 2,164.20p 2,162.50p 2,163.00p 6,530
11/09/2024 2,157.50p 2,177.50p 2,143.56p 2,151.50p 40
10/09/2024 2,167.00p 2,168.50p 2,143.07p 2,168.50p 2,626
09/09/2024 2,119.00p 2,130.94p 2,121.00p 2,128.25p 81
06/09/2024 2,119.00p 2,133.00p 2,117.43p 2,133.00p 1,880
05/09/2024 2,094.50p 2,126.62p 2,119.00p 2,119.00p 547
04/09/2024 2,094.50p 2,093.20p 2,053.29p 2,088.75p 815
03/09/2024 2,094.50p 2,094.50p 2,070.25p 2,070.25p 867
02/09/2024 2,080.00p 2,094.50p 2,079.50p 2,080.00p 8,932
30/08/2024 2,055.00p 2,090.00p 2,037.50p 2,080.00p 921
29/08/2024 2,060.00p 2,095.50p 2,050.50p 2,051.00p 659
28/08/2024 2,115.00p 2,092.00p 2,085.50p 2,092.00p 43
27/08/2024 2,115.00p 2,138.50p 2,084.00p 2,094.50p 1,619
26/08/2024 2,064.50p 2,067.75p 2,064.50p 2,067.75p 1
23/08/2024 2,064.50p 2,067.75p 2,064.50p 2,067.75p 1
22/08/2024 2,064.50p 2,067.75p 2,064.50p 2,067.75p 1
21/08/2024 2,053.00p 2,070.04p 2,053.00p 2,057.00p 1,900
20/08/2024 2,064.00p 2,068.00p 2,053.00p 2,059.00p 17,281
19/08/2024 2,060.50p 2,060.50p 2,032.50p 2,060.50p 460
16/08/2024 2,036.50p 2,044.50p 2,036.50p 2,041.25p 163
15/08/2024 2,055.50p 2,060.27p 2,050.15p 2,051.75p 611
14/08/2024 2,052.00p 2,058.00p 2,043.40p 2,058.00p 506
13/08/2024 2,033.00p 2,035.15p 2,033.00p 2,033.00p 490
12/08/2024 2,023.50p 2,070.50p 2,020.50p 2,021.50p 504
09/08/2024 2,026.00p 2,047.68p 2,026.00p 2,038.50p 766
08/08/2024 2,023.00p 2,023.00p 2,003.39p 2,011.25p 484
07/08/2024 2,016.00p 2,026.00p 2,012.04p 2,026.00p 995
06/08/2024 2,000.00p 2,002.50p 1,964.70p 1,993.40p 561
05/08/2024 2,046.50p 2,046.50p 1,970.80p 1,996.15p 9,807
02/08/2024 2,040.50p 2,048.00p 2,006.42p 2,046.50p 600
01/08/2024 2,050.00p 2,050.00p 2,019.50p 2,021.00p 1,512
31/07/2024 2,025.50p 2,035.00p 2,004.50p 2,004.50p 3,304
30/07/2024 1,989.20p 2,009.00p 1,997.80p 2,009.00p 1,102
29/07/2024 1,989.20p 2,010.75p 1,989.20p 1,992.80p 1,302
26/07/2024 1,975.80p 1,987.20p 1,971.22p 1,976.40p 357
25/07/2024 1,952.60p 1,976.40p 1,946.60p 1,976.40p 845
24/07/2024 1,974.60p 1,982.60p 1,965.02p 1,975.00p 687
23/07/2024 1,985.00p 2,004.00p 1,984.00p 1,985.20p 944
22/07/2024 2,006.00p 2,026.50p 2,006.00p 2,007.50p 1,093
19/07/2024 2,006.00p 2,009.58p 1,996.20p 1,999.00p 1,656
18/07/2024 2,021.50p 2,029.50p 2,019.50p 2,019.50p 0
17/07/2024 2,021.50p 2,025.00p 2,013.77p 2,019.75p 385
16/07/2024 2,022.00p 2,028.92p 2,022.00p 2,023.50p 1,601
15/07/2024 2,033.00p 2,049.50p 2,008.50p 2,033.00p 1,083
12/07/2024 2,040.00p 2,049.71p 2,040.00p 2,043.00p 1,618
11/07/2024 2,015.50p 2,049.01p 2,004.50p 2,047.00p 1,292
10/07/2024 2,032.50p 2,032.50p 1,992.91p 2,019.50p 1,330
09/07/2024 1,974.60p 1,993.81p 1,967.60p 1,982.80p 1,241
08/07/2024 1,975.40p 2,007.00p 1,975.40p 1,976.40p 528
05/07/2024 1,988.60p 2,009.00p 1,988.60p 1,997.90p 313
04/07/2024 1,990.40p 1,992.60p 1,975.80p 1,980.80p 4,127
03/07/2024 1,951.00p 1,976.40p 1,951.00p 1,976.40p 3,218
02/07/2024 1,945.20p 1,945.80p 1,933.00p 1,944.40p 19,660
01/07/2024 1,940.00p 2,009.00p 1,940.00p 1,945.40p 4,162
28/06/2024 1,914.00p 1,948.20p 1,940.55p 1,941.40p 33
27/06/2024 1,914.00p 1,930.60p 1,913.60p 1,930.60p 910
26/06/2024 1,915.80p 1,960.20p 1,915.80p 1,919.60p 686
25/06/2024 1,942.00p 1,955.00p 1,935.30p 1,935.30p 179
24/06/2024 1,942.00p 1,959.60p 1,916.60p 1,959.30p 50
21/06/2024 1,942.00p 1,956.18p 1,937.80p 1,938.00p 986
20/06/2024 1,924.20p 1,953.60p 1,924.20p 1,951.00p 1,002
19/06/2024 1,943.00p 1,942.60p 1,922.20p 1,922.20p 74
18/06/2024 1,943.00p 1,967.80p 1,921.80p 1,950.50p 727
17/06/2024 1,949.20p 1,949.57p 1,917.80p 1,930.60p 2,240
14/06/2024 1,938.80p 1,944.38p 1,938.80p 1,940.60p 707
13/06/2024 1,977.40p 1,977.42p 1,954.96p 1,957.80p 1,682
12/06/2024 2,017.00p 1,988.90p 1,929.44p 1,988.90p 42
11/06/2024 2,017.00p 1,971.17p 1,938.50p 1,938.50p 154
10/06/2024 2,017.00p 1,993.80p 1,968.13p 1,979.10p 277
07/06/2024 2,017.00p 2,021.00p 1,986.65p 1,987.00p 1,353
06/06/2024 2,042.50p 2,068.00p 2,042.50p 2,048.25p 913
05/06/2024 2,069.00p 2,074.50p 2,042.00p 2,054.50p 1,134
04/06/2024 2,052.50p 2,060.40p 2,044.09p 2,054.50p 3,486
03/06/2024 2,015.00p 2,050.25p 2,010.00p 2,050.25p 3,905
31/05/2024 2,011.00p 2,021.50p 2,008.86p 2,019.25p 2,511
30/05/2024 2,005.50p 2,013.50p 1,971.00p 2,013.50p 703
29/05/2024 1,971.60p 2,001.00p 1,970.20p 1,970.20p 99
28/05/2024 2,025.50p 2,029.00p 1,989.00p 2,010.25p 277
27/05/2024 1,988.20p 1,992.40p 1,982.74p 1,989.80p 147