Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,637.57 +1,873.52 (+3.03%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Xtrackers - FTSE Developed Europe Real Estate UCITS ETF (DB39.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22.54 | 22.54 | 22.48 | 22.48 | 22.48 | - |
| 29 Apr 2024 | 22.26 | 22.47 | 22.26 | 22.47 | 22.47 | - |
| 26 Apr 2024 | 21.96 | 22.18 | 21.96 | 22.18 | 22.18 | - |
| 25 Apr 2024 | 21.91 | 21.91 | 21.78 | 21.78 | 21.78 | - |
| 24 Apr 2024 | 22.34 | 22.34 | 21.93 | 21.93 | 21.93 | - |
| 23 Apr 2024 | 22.18 | 22.36 | 22.18 | 22.36 | 22.36 | - |
| 22 Apr 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 22.09 | - |
| 19 Apr 2024 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | - |
| 18 Apr 2024 | 21.60 | 21.83 | 21.60 | 21.83 | 21.83 | - |
| 17 Apr 2024 | 21.62 | 21.62 | 21.55 | 21.55 | 21.55 | - |
| 16 Apr 2024 | 21.73 | 21.73 | 21.58 | 21.58 | 21.58 | - |
| 15 Apr 2024 | 21.91 | 21.93 | 21.91 | 21.93 | 21.93 | - |
| 12 Apr 2024 | 22.19 | 22.19 | 21.92 | 21.92 | 21.92 | - |
| 11 Apr 2024 | 21.75 | 21.91 | 21.75 | 21.91 | 21.91 | - |
| 10 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 09 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 08 Apr 2024 | 22.09 | 22.38 | 22.09 | 22.38 | 22.38 | - |
| 05 Apr 2024 | 22.24 | 22.24 | 22.15 | 22.15 | 22.15 | - |
| 04 Apr 2024 | 22.34 | 22.43 | 22.34 | 22.43 | 22.43 | - |
| 03 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 02 Apr 2024 | 23.16 | 23.16 | 22.48 | 22.48 | 22.48 | 808 |
| 28 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 27 Mar 2024 | 22.61 | 22.75 | 22.61 | 22.75 | 22.75 | - |
| 26 Mar 2024 | 22.53 | 22.67 | 22.53 | 22.67 | 22.67 | - |
| 25 Mar 2024 | 22.50 | 22.59 | 22.50 | 22.59 | 22.59 | - |
| 22 Mar 2024 | 22.40 | 22.56 | 22.40 | 22.56 | 22.56 | - |
| 21 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 20 Mar 2024 | 21.68 | 21.92 | 21.68 | 21.92 | 21.92 | - |
| 19 Mar 2024 | 21.58 | 21.76 | 21.58 | 21.76 | 21.76 | - |
| 18 Mar 2024 | 21.55 | 21.64 | 21.55 | 21.64 | 21.64 | - |
| 15 Mar 2024 | 21.75 | 21.75 | 21.54 | 21.54 | 21.54 | - |
| 14 Mar 2024 | 22.12 | 22.12 | 21.90 | 21.90 | 21.90 | - |
| 13 Mar 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | - |
| 12 Mar 2024 | 22.20 | 22.20 | 22.02 | 22.02 | 22.02 | - |
| 11 Mar 2024 | 22.14 | 22.24 | 22.14 | 22.24 | 22.24 | - |
| 08 Mar 2024 | 21.74 | 22.11 | 21.74 | 22.11 | 22.11 | - |
| 07 Mar 2024 | 21.34 | 21.67 | 21.34 | 21.67 | 21.67 | - |
| 06 Mar 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | - |
| 05 Mar 2024 | 21.28 | 21.32 | 21.28 | 21.32 | 21.32 | - |
| 04 Mar 2024 | 21.51 | 21.51 | 21.31 | 21.31 | 21.31 | - |
| 01 Mar 2024 | 21.30 | 21.51 | 21.30 | 21.51 | 21.51 | - |
| 29 Feb 2024 | 21.29 | 21.29 | 21.22 | 21.22 | 21.22 | - |
| 28 Feb 2024 | 21.39 | 21.39 | 21.08 | 21.08 | 21.08 | - |
| 27 Feb 2024 | 21.50 | 21.50 | 21.48 | 21.48 | 21.48 | 40 |
| 26 Feb 2024 | 21.63 | 21.63 | 21.43 | 21.43 | 21.43 | - |
| 23 Feb 2024 | 21.80 | 21.80 | 21.66 | 21.66 | 21.66 | - |
| 22 Feb 2024 | 21.75 | 21.75 | 21.74 | 21.74 | 21.74 | - |
| 21 Feb 2024 | 21.69 | 21.69 | 21.59 | 21.59 | 21.59 | - |
| 20 Feb 2024 | 21.76 | 21.76 | 21.74 | 21.74 | 21.74 | - |
| 19 Feb 2024 | 21.85 | 21.85 | 21.84 | 21.84 | 21.84 | - |
| 16 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 15 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 14 Feb 2024 | 21.47 | 21.47 | 21.41 | 21.41 | 21.41 | - |
| 13 Feb 2024 | 21.96 | 21.96 | 21.44 | 21.44 | 21.44 | - |
| 12 Feb 2024 | 21.81 | 21.99 | 21.81 | 21.99 | 21.99 | - |
| 09 Feb 2024 | 22.08 | 22.08 | 21.66 | 21.66 | 21.66 | - |
| 08 Feb 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.95 | - |
| 07 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 06 Feb 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | - |
| 05 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 02 Feb 2024 | 22.73 | 22.73 | 22.32 | 22.32 | 22.32 | - |
| 01 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 31 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 30 Jan 2024 | 22.93 | 22.93 | 22.72 | 22.72 | 22.72 | - |
| 29 Jan 2024 | 22.41 | 22.76 | 22.41 | 22.76 | 22.76 | - |
| 26 Jan 2024 | 22.35 | 22.58 | 22.35 | 22.58 | 22.58 | - |
| 25 Jan 2024 | 22.25 | 22.42 | 22.25 | 22.42 | 22.42 | - |
| 24 Jan 2024 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | - |
| 23 Jan 2024 | 22.21 | 22.21 | 21.93 | 21.93 | 21.93 | - |
| 22 Jan 2024 | 22.24 | 22.24 | 22.18 | 22.18 | 22.18 | - |
| 19 Jan 2024 | 22.19 | 22.19 | 21.93 | 21.93 | 21.93 | - |
| 18 Jan 2024 | 22.13 | 22.13 | 21.99 | 21.99 | 21.99 | - |
| 17 Jan 2024 | 22.23 | 22.23 | 22.03 | 22.03 | 22.03 | - |
| 16 Jan 2024 | 22.63 | 22.63 | 22.61 | 22.61 | 22.61 | - |
| 15 Jan 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 12 Jan 2024 | 22.88 | 22.99 | 22.88 | 22.99 | 22.99 | - |
| 11 Jan 2024 | 23.11 | 23.11 | 22.66 | 22.66 | 22.66 | - |
| 10 Jan 2024 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | - |
| 09 Jan 2024 | 23.00 | 23.00 | 22.91 | 22.91 | 22.91 | - |
| 08 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 05 Jan 2024 | 23.03 | 23.03 | 22.96 | 22.96 | 22.96 | - |
| 04 Jan 2024 | 23.14 | 23.14 | 23.08 | 23.08 | 23.08 | - |
| 03 Jan 2024 | 23.36 | 23.36 | 22.97 | 22.97 | 22.97 | - |
| 02 Jan 2024 | 23.78 | 23.78 | 23.33 | 23.33 | 23.33 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 27 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 22 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 21 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 20 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 19 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 18 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 15 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 14 Dec 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1,584 |
| 13 Dec 2023 | 22.19 | 22.28 | 22.19 | 22.28 | 22.28 | - |
| 12 Dec 2023 | 22.39 | 22.39 | 22.09 | 22.09 | 22.09 | - |
| 11 Dec 2023 | 22.14 | 22.33 | 22.14 | 22.33 | 22.33 | - |
| 08 Dec 2023 | 22.33 | 22.33 | 22.17 | 22.17 | 22.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.