Xtrackers FTSE Dvlp Euro ex UK R Est UCITS ETF 1C

XREA
🏛️ germany →
56.48
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 56.34 56.48 56.26 56.48 0.0M
2025-10-02 56.73 56.73 56.23 56.23 0.0M
2025-10-01 56.64 56.80 56.50 56.63 0.0M
2025-09-30 56.25 56.72 55.93 56.72 0.0M
2025-09-29 55.84 56.30 55.77 56.30 0.0M
2025-09-26 55.53 55.65 55.31 55.65 0.0M
2025-09-25 55.78 55.80 55.31 55.31 0.0M
2025-09-24 56.02 56.09 56.00 56.00 0.0M
2025-09-23 56.17 56.28 56.02 56.02 0.0M
2025-09-22 56.10 56.14 55.88 55.88 0.0M
2025-09-19 56.67 56.67 56.26 56.39 0.0M
2025-09-18 56.10 56.70 56.10 56.41 0.0M
2025-09-17 56.01 56.64 56.01 56.54 0.0M
2025-09-16 57.18 57.18 56.26 56.26 0.0M
2025-09-15 56.96 57.37 56.96 57.21 0.0M
2025-09-12 56.84 57.11 56.84 56.86 0.0M
2025-09-11 56.45 56.62 56.41 56.62 0.0M
2025-09-10 56.74 56.74 56.39 56.49 0.0M
2025-09-09 56.97 56.97 56.69 56.69 0.0M
2025-09-08 56.68 56.88 56.68 56.68 0.0M
2025-09-05 56.06 56.74 55.86 56.74 0.0M
2025-09-04 55.95 56.01 55.82 55.82 0.0M
2025-09-03 55.81 55.81 55.41 55.75 0.0M
2025-09-02 57.07 57.07 55.31 55.31 0.0M
2025-09-01 57.34 57.38 57.13 57.17 0.0M
2025-08-29 57.51 57.51 57.12 57.12 0.0M
2025-08-28 58.25 58.29 57.33 57.36 0.0M
2025-08-27 57.67 58.16 57.67 57.98 0.0M
2025-08-26 57.95 58.14 57.70 58.03 0.0M
2025-08-25 58.81 58.81 58.13 58.13 0.0M
2025-08-22 58.09 58.80 58.09 58.77 0.0M
2025-08-21 58.09 58.12 57.76 58.12 0.0M
2025-08-20 57.78 58.34 57.78 58.34 0.0M
2025-08-19 57.99 57.99 57.78 57.78 0.0M
2025-08-18 58.36 58.41 57.79 57.90 0.0M
2025-08-15 58.57 58.57 57.86 57.92 0.0M
2025-08-14 58.07 58.51 57.73 58.24 0.0M
2025-08-13 58.14 58.20 57.80 57.94 0.0M
2025-08-12 58.40 58.50 57.92 57.92 0.0M
2025-08-11 58.48 58.54 58.34 58.42 0.0M
2025-08-08 58.48 58.74 58.46 58.46 0.0M
2025-08-07 58.36 58.49 58.11 58.38 0.0M
2025-08-06 57.93 58.41 57.86 58.16 0.0M
2025-08-05 57.42 57.80 57.42 57.54 0.0M
2025-08-04 56.90 57.41 56.90 57.41 0.0M
2025-08-01 56.47 56.76 56.10 56.38 0.0M
2025-07-31 57.06 57.40 56.87 56.87 0.0M
2025-07-30 57.35 57.35 56.87 57.04 0.0M
2025-07-29 57.10 57.24 56.96 57.17 0.0M
2025-07-28 57.76 57.76 57.24 57.24 0.0M
2025-07-25 57.29 57.29 57.04 57.19 0.0M
2025-07-24 57.50 57.60 57.40 57.56 0.0M
2025-07-23 58.45 58.45 57.64 57.64 0.0M
2025-07-22 57.95 58.10 57.82 58.10 0.0M
2025-07-21 57.17 57.80 57.17 57.78 0.0M
2025-07-18 57.03 57.03 56.68 57.03 0.0M
2025-07-17 56.87 56.88 56.64 56.76 0.0M
2025-07-16 57.06 57.06 56.60 56.67 0.0M
2025-07-15 57.38 57.66 57.07 57.07 0.0M
2025-07-14 56.98 57.27 56.98 57.19 0.0M
2025-07-11 57.10 57.10 56.67 57.05 0.0M
2025-07-10 57.45 57.45 57.15 57.32 0.0M
2025-07-09 56.94 57.34 56.94 57.32 0.0M
2025-07-08 57.40 57.40 56.89 57.03 0.0M
2025-07-07 58.06 58.06 57.39 57.58 0.0M
2025-07-04 57.92 57.96 57.61 57.96 0.0M
2025-07-03 58.27 58.33 58.01 58.27 0.0M
2025-07-02 59.07 59.07 58.02 58.06 0.0M
2025-07-01 58.86 59.30 58.67 58.93 0.0M
2025-06-30 58.62 59.12 58.51 58.51 0.0M
2025-06-27 58.28 58.54 58.28 58.44 0.0M
2025-06-26 58.20 58.61 58.13 58.13 0.0M
2025-06-25 58.54 58.54 57.93 57.93 0.0M
2025-06-24 59.14 59.14 58.46 58.46 0.0M
2025-06-23 58.22 58.51 57.92 58.51 0.0M
2025-06-20 58.26 58.69 58.26 58.34 0.0M
2025-06-19 58.10 58.21 58.00 58.00 0.0M
2025-06-18 57.86 58.45 57.82 58.45 0.0M
2025-06-17 57.32 57.89 57.32 57.89 0.0M
2025-06-16 56.71 57.54 56.71 57.54 0.0M
2025-06-13 57.08 57.08 56.74 56.74 0.0M
2025-06-12 57.75 57.75 57.26 57.31 0.0M
2025-06-11 58.28 58.31 57.96 58.03 0.0M
2025-06-10 58.45 58.48 58.40 58.48 0.0M
2025-06-09 58.10 58.47 58.10 58.37 0.0M
2025-06-06 57.79 57.89 57.56 57.67 0.0M
2025-06-05 57.40 58.25 57.40 57.55 0.0M
2025-06-04 57.35 57.65 57.35 57.49 0.0M
2025-06-03 58.04 58.20 57.70 57.70 0.0M
2025-06-02 57.96 58.18 57.81 57.94 0.0M
2025-05-30 58.47 58.80 58.08 58.08 0.0M
2025-05-29 57.30 58.01 57.30 58.01 0.0M
2025-05-28 57.39 57.57 57.34 57.40 0.0M
2025-05-27 57.32 57.39 57.07 57.07 0.0M
2025-05-26 56.51 57.22 56.51 57.09 0.0M
2025-05-23 56.72 56.72 56.39 56.53 0.0M
2025-05-22 56.55 56.55 56.15 56.27 0.0M
2025-05-21 57.24 57.24 56.63 56.90 0.0M
2025-05-20 56.96 57.18 56.96 57.18 0.0M
2025-05-19 56.21 56.84 56.08 56.84 0.0M
2025-05-16 56.24 56.70 56.24 56.70 0.0M
2025-05-15 55.33 55.81 55.03 55.81 0.0M
2025-05-14 55.44 55.55 55.04 55.04 0.0M
2025-05-13 55.48 55.59 55.25 55.25 0.0M
2025-05-12 55.96 55.96 55.11 55.75 0.0M
2025-05-09 56.06 56.33 56.02 56.33 0.0M
2025-05-08 56.51 56.61 56.00 56.00 0.0M
2025-05-07 56.74 56.74 55.99 56.67 0.0M
2025-05-06 56.37 56.61 56.13 56.43 0.0M
2025-05-05 56.20 56.81 56.20 56.81 0.0M
2025-05-02 55.92 56.44 55.92 56.31 0.0M
2025-04-30 55.05 55.75 55.00 55.75 0.0M
2025-04-29 55.19 55.19 54.62 54.62 0.0M
2025-04-28 54.78 54.78 54.25 54.49 0.0M
2025-04-25 54.68 54.73 54.46 54.51 0.0M
2025-04-24 54.53 54.91 54.53 54.62 0.0M
2025-04-23 55.00 55.00 54.13 54.15 0.0M
2025-04-22 54.32 54.74 54.32 54.61 0.0M
2025-04-17 53.53 54.25 53.53 54.19 0.0M
2025-04-16 53.63 53.69 53.31 53.50 0.0M
2025-04-15 52.48 53.40 52.48 53.31 0.0M
2025-04-14 51.66 51.92 51.50 51.92 0.0M
2025-04-11 50.09 51.31 49.83 51.13 0.0M
2025-04-10 50.07 50.63 49.88 49.88 0.0M
2025-04-09 48.86 48.86 47.53 48.20 0.0M
2025-04-08 49.36 50.29 49.27 49.99 0.0M
2025-04-07 49.81 51.07 48.80 49.57 0.0M
2025-04-04 53.39 53.62 51.42 51.50 0.0M
2025-04-03 52.35 53.66 52.35 53.45 0.0M
2025-04-02 52.61 52.61 52.26 52.37 0.0M
2025-04-01 52.39 52.86 52.39 52.83 0.0M
2025-03-31 52.43 52.50 52.03 52.37 0.0M
2025-03-28 52.06 52.69 52.06 52.69 0.0M
2025-03-27 51.67 52.10 51.67 51.88 0.0M
2025-03-26 51.47 51.71 51.23 51.71 0.0M
2025-03-25 51.30 51.71 51.30 51.46 0.0M
2025-03-24 52.30 52.30 51.19 51.26 0.0M
2025-03-21 51.81 52.13 51.63 51.90 0.0M
2025-03-20 51.73 51.73 51.55 51.68 0.0M
2025-03-19 51.76 51.80 51.35 51.56 0.0M
2025-03-18 52.22 52.22 51.67 51.67 0.0M
2025-03-17 51.38 52.11 51.38 52.11 0.0M
2025-03-14 51.23 51.74 51.19 51.74 0.0M
2025-03-13 51.35 51.35 51.08 51.15 0.0M
2025-03-12 51.20 51.71 51.13 51.37 0.0M
2025-03-11 51.38 51.72 50.93 50.93 0.0M
2025-03-10 51.39 52.05 51.39 51.45 0.0M
2025-03-07 51.18 51.66 50.96 51.65 0.0M
2025-03-06 52.01 52.01 50.54 50.74 0.0M
2025-03-05 53.85 53.85 52.56 52.56 0.0M
2025-03-04 54.11 54.27 54.10 54.27 0.0M
2025-03-03 54.50 54.61 53.84 54.27 0.0M
2025-02-28 54.56 54.78 54.42 54.78 0.0M
2025-02-27 54.48 54.84 54.47 54.84 0.0M
2025-02-26 54.88 55.01 54.63 54.68 0.0M
2025-02-25 54.70 55.09 54.70 54.77 0.0M
2025-02-24 54.77 55.00 54.52 54.56 0.0M
2025-02-21 53.98 54.30 53.98 54.09 0.0M
2025-02-20 54.11 54.11 53.89 53.94 0.0M
2025-02-19 54.43 54.43 53.60 53.72 0.0M
2025-02-18 54.50 54.53 54.33 54.41 0.0M
2025-02-17 54.83 54.83 54.42 54.67 0.0M
2025-02-14 55.04 55.25 54.93 54.99 0.0M
2025-02-13 54.74 55.17 54.74 55.17 0.0M
2025-02-12 55.31 55.57 54.44 54.56 0.0M
2025-02-11 55.59 55.59 55.09 55.12 0.0M
2025-02-10 55.23 55.70 55.23 55.68 0.0M
2025-02-07 55.73 55.73 54.83 55.02 0.0M
2025-02-06 55.23 55.56 55.23 55.39 0.0M
2025-02-05 54.34 55.38 54.32 55.38 0.0M
2025-02-04 53.97 54.43 53.97 54.26 0.0M
2025-02-03 53.98 54.34 53.91 54.24 0.0M
2025-01-31 54.49 54.83 54.49 54.78 0.0M
2025-01-30 53.77 54.73 53.77 54.73 0.0M
2025-01-29 54.14 54.14 53.66 53.66 0.0M
2025-01-28 53.24 54.07 53.24 54.07 0.0M
2025-01-27 52.33 53.67 52.33 53.37 0.0M
2025-01-24 53.35 53.48 52.46 52.63 0.0M
2025-01-23 52.53 53.08 52.53 53.08 0.0M
2025-01-22 52.97 52.99 52.37 52.45 0.0M
2025-01-21 52.45 52.89 52.45 52.89 0.0M
2025-01-20 53.04 53.04 52.48 52.68 0.0M
2025-01-17 52.73 53.08 52.73 53.01 0.0M
2025-01-16 52.57 52.59 51.85 52.59 0.0M
2025-01-15 51.50 52.59 51.44 52.46 0.0M
2025-01-14 50.91 50.97 50.72 50.97 0.0M
2025-01-13 51.00 51.00 50.47 50.47 0.0M
2025-01-10 51.57 51.65 51.00 51.19 0.0M
2025-01-09 51.52 51.83 51.52 51.83 0.0M
2025-01-08 52.14 52.25 51.44 51.67 0.0M
2025-01-07 53.11 53.11 52.13 52.13 0.0M
2025-01-06 52.92 52.92 52.35 52.54 0.0M
2025-01-03 53.36 53.36 52.76 52.82 0.0M
2025-01-02 52.65 53.18 52.65 53.18 0.0M