Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares European Property Yield UCITS ETF EUR (Acc) (IPRE.DE)

4.7095
+0.0335
+(0.72%)
At close: May 2 at 5:36:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.69304.74054.69304.70954.7095238,295
Apr 30, 20254.62754.67604.61154.67604.6760134,279
Apr 29, 20254.63354.63854.59104.59354.5935298,622
Apr 28, 20254.60554.60554.55804.58504.585058,176
Apr 25, 20254.61354.61604.57954.58854.5885199,538
Apr 24, 20254.58404.62504.56354.59304.593078,695
Apr 23, 20254.59954.60954.54154.55854.5585290,391
Apr 22, 20254.56654.61704.54654.59904.5990123,080
Apr 17, 20254.51354.55404.48604.55054.550539,330
Apr 16, 20254.49954.51604.49004.51254.5125122,629
Apr 15, 20254.42704.50004.42454.50004.5000168,623
Apr 14, 20254.35104.39054.32404.38254.382561,529
Apr 11, 20254.23654.33604.18054.32154.3215200,428
Apr 10, 20254.25054.26554.20404.20954.209572,917
Apr 9, 20254.09704.14004.01004.07504.0750200,345
Apr 8, 20254.16754.24104.13404.23304.2330156,502
Apr 7, 20254.17254.28354.13504.17854.1785151,339
Apr 4, 20254.47454.49604.31304.32654.3265915,014
Apr 3, 20254.37904.49304.35954.46754.467591,733
Apr 2, 20254.39204.39654.36054.36954.369535,995
Apr 1, 20254.39504.42654.38154.40954.409532,314
Mar 31, 20254.39304.40204.34954.38154.3815301,337
Mar 28, 20254.35004.40304.35004.40154.401568,516
Mar 27, 20254.31804.36054.31804.33304.3330120,092
Mar 26, 20254.30904.33704.28704.33054.330530,786
Mar 25, 20254.30904.33004.29654.31104.311049,887
Mar 24, 20254.36004.37404.28854.29304.293037,867
Mar 21, 20254.34204.35554.32804.35104.351060,014
Mar 20, 20254.33354.34354.31504.34054.3405127,403
Mar 19, 20254.34154.34154.29554.31404.314063,310
Mar 18, 20254.37654.37654.32504.32604.3260234,088
Mar 17, 20254.30854.36554.29754.35704.357068,920
Mar 14, 20254.30354.33404.28154.32854.328519,243
Mar 13, 20254.31604.31604.29104.29454.294529,672
Mar 12, 20254.28704.33504.28704.30954.309534,963
Mar 11, 20254.30704.35204.27354.27354.2735134,801
Mar 10, 20254.32254.36304.30604.30604.306029,039
Mar 7, 20254.26704.33504.25204.31304.313066,829
Mar 6, 20254.33454.35804.21854.25254.2525216,419
Mar 5, 20254.47704.51454.38054.38604.3860356,105
Mar 4, 20254.53554.55754.52254.54254.5425121,511
Mar 3, 20254.56454.57754.51004.54104.541077,607
Feb 28, 20254.57854.59704.56104.59704.5970172,901
Feb 27, 20254.57354.60454.54754.60454.604581,764
Feb 26, 20254.58754.61704.57504.58504.5850191,941
Feb 25, 20254.57754.61204.57754.58704.587027,330
Feb 24, 20254.57654.61154.56204.57754.577548,160
Feb 21, 20254.52004.54704.51904.53354.533532,495
Feb 20, 20254.53304.54354.50904.51504.515024,914
Feb 19, 20254.54004.54454.47904.49304.493046,520
Feb 18, 20254.54654.55654.52354.54504.545088,607
Feb 17, 20254.55804.57054.53304.54904.5490217,076
Feb 14, 20254.59754.60504.57304.58454.5845125,364
Feb 13, 20254.55454.59704.55454.59704.5970326,437
Feb 12, 20254.60404.64854.54754.54854.5485170,725
Feb 11, 20254.63454.63904.59004.60204.602031,831
Feb 10, 20254.62304.64254.61804.63054.630534,681
Feb 7, 20254.64104.66954.56754.59054.590564,368
Feb 6, 20254.61054.63304.59254.62554.6255136,969
Feb 5, 20254.53454.61754.53304.61754.6175261,026
Feb 4, 20254.49554.53054.48654.52104.521033,330
Feb 3, 20254.50004.53404.49254.53404.534039,076
Jan 31, 20254.53854.57254.51504.57054.5705197,204
Jan 30, 20254.47404.56204.47254.55404.554041,325
Jan 29, 20254.50404.50454.46154.46154.4615137,968
Jan 28, 20254.43704.51704.43154.49954.4995431,457
Jan 27, 20254.36704.46654.36704.44454.4445214,119
Jan 24, 20254.44004.44504.36304.37304.373098,591
Jan 23, 20254.37754.41754.37104.41604.416033,481
Jan 22, 20254.40954.42154.37404.37404.374033,922
Jan 21, 20254.38954.41254.38954.40954.409532,824
Jan 20, 20254.41204.42204.38304.39254.392542,095
Jan 17, 20254.40354.43454.39704.41954.419556,089
Jan 16, 20254.38854.38954.33704.38604.3860274,126
Jan 15, 20254.29704.41354.29704.38904.389061,201
Jan 14, 20254.26904.28354.23654.25954.259597,757
Jan 13, 20254.27254.28704.22754.22754.227587,878
Jan 10, 20254.32404.33154.27004.28604.2860171,323
Jan 9, 20254.32304.34804.32304.33754.3375384,772
Jan 8, 20254.36404.37904.28454.33404.334054,818
Jan 7, 20254.42754.43304.36404.36804.3680110,053
Jan 6, 20254.41154.41904.37354.38804.3880124,869
Jan 3, 20254.45554.45554.40604.40754.4075126,796
Jan 2, 20254.39654.45704.39654.43554.435541,592
Dec 30, 20244.39554.41004.39154.39354.393533,651
Dec 27, 20244.37304.40054.37304.40054.400540,112
Dec 23, 20244.37154.37554.35054.36354.3635107,225
Dec 20, 20244.28204.38404.28204.37454.3745150,188
Dec 19, 20244.32104.34304.29154.30804.3080153,964
Dec 18, 20244.40354.41704.38704.39504.39501,405,762
Dec 17, 20244.37904.40704.35354.38654.3865176,870
Dec 16, 20244.45904.45904.37404.38904.389085,508
Dec 13, 20244.51554.51554.45804.46554.4655554,227
Dec 12, 20244.51654.52354.49804.51854.518552,978
Dec 11, 20244.50304.53054.49554.51504.515095,191
Dec 10, 20244.47654.50804.45104.49554.495565,423
Dec 9, 20244.58754.58754.49104.49154.491576,395
Dec 6, 20244.57154.60504.56404.59054.590553,336
Dec 5, 20244.59304.60054.55004.55004.5500104,762
Dec 4, 20244.56254.60354.55354.59504.595060,219
Dec 3, 20244.53704.55104.51954.54654.5465149,449
Dec 2, 20244.57954.60254.54004.55804.558055,803
Nov 29, 20244.60654.61354.58704.61004.6100109,794
Nov 28, 20244.57154.59204.56004.59154.591521,666
Nov 27, 20244.50604.58204.50604.58154.581559,443
Nov 26, 20244.51304.52654.49004.50904.509036,612
Nov 25, 20244.57504.57954.48704.54004.540079,548
Nov 22, 20244.41254.53004.41254.53004.5300127,533
Nov 21, 20244.40404.40654.37354.39254.392587,001
Nov 20, 20244.42704.44404.39404.41604.4160382,664
Nov 19, 20244.46304.46304.38654.42604.426049,981
Nov 18, 20244.45604.46304.39804.40754.4075122,208
Nov 15, 20244.46804.48754.45954.47704.477073,501
Nov 14, 20244.42404.48304.41704.46854.468595,077
Nov 13, 20244.45254.46054.39654.41454.414574,132
Nov 12, 20244.49204.49204.44354.45254.452554,893
Nov 11, 20244.55704.55804.52554.52554.525569,490
Nov 8, 20244.48804.52854.47504.52654.526558,689
Nov 7, 20244.44654.47354.42004.45304.4530130,566
Nov 6, 20244.53004.54354.40404.41254.4125147,917
Nov 5, 20244.48954.50954.48554.49554.4955178,618
Nov 4, 20244.53254.53904.49604.49604.4960131,813
Nov 1, 20244.52004.55404.51204.53054.530540,485
Oct 31, 20244.56554.56704.50804.52954.5295102,595
Oct 30, 20244.61204.65304.57154.57954.579553,494
Oct 29, 20244.69804.70004.62454.62454.624529,648
Oct 28, 20244.66604.68104.65004.67504.675012,123
Oct 25, 20244.66904.67504.63554.65004.650014,096
Oct 24, 20244.65954.69304.65954.67054.670536,391
Oct 23, 20244.65204.66604.63104.65054.6505106,604
Oct 22, 20244.65754.66954.60804.64554.645589,605
Oct 21, 20244.78404.78954.68904.69104.691057,007
Oct 18, 20244.80404.81004.77154.78754.787542,342
Oct 17, 20244.85904.86004.80004.82254.822556,412
Oct 16, 20244.87504.88354.83454.86204.8620116,882
Oct 15, 20244.82254.85104.80704.83904.8390109,505
Oct 14, 20244.82054.82204.77904.79804.798065,741
Oct 11, 20244.75704.82054.75704.81704.81709,872
Oct 10, 20244.80804.80804.73004.75004.7500168,686
Oct 9, 20244.78254.80654.78054.80154.8015409,596
Oct 8, 20244.78254.80004.75904.75904.759039,324
Oct 7, 20244.84604.84604.78404.78504.785040,854
Oct 4, 20244.86854.90454.83704.85154.851588,923
Oct 3, 20244.88654.91354.84754.85454.854524,898
Oct 2, 20244.93354.93354.85004.91154.9115131,317
Oct 1, 20244.89954.97604.88354.93904.939081,835
Sep 30, 20244.89004.89604.83304.87004.8700109,126
Sep 27, 20244.88104.93204.88104.91254.912527,833
Sep 26, 20244.86404.89004.84004.87904.879080,957
Sep 25, 20244.84304.84904.80804.82154.821539,946
Sep 24, 20244.87954.88054.80904.83554.835556,720
Sep 23, 20244.81554.86454.80604.86454.864540,038
Sep 20, 20244.83054.84404.80704.80704.8070106,122
Sep 19, 20244.86954.90204.80204.83104.8310136,010
Sep 18, 20244.83154.85054.81654.82154.821595,059
Sep 17, 20244.91554.91954.85304.85304.853041,125
Sep 16, 20244.93104.94104.89104.90004.9000129,066
Sep 13, 20244.87154.95004.87154.92304.923084,398
Sep 12, 20244.89154.89154.85004.86504.865041,456
Sep 11, 20244.88954.89604.83004.85204.8520200,951
Sep 10, 20244.80504.89504.80504.89154.8915132,380
Sep 9, 20244.82204.82604.76604.80054.800566,110
Sep 6, 20244.78954.83154.76004.80554.8055329,481
Sep 5, 20244.71554.81454.71554.78204.782094,285
Sep 4, 20244.63304.72254.62854.70604.706032,720
Sep 3, 20244.70304.70854.62404.65154.651589,729
Sep 2, 20244.67054.71104.64854.70504.705039,356
Aug 30, 20244.62954.69554.62854.66554.6655458,271
Aug 29, 20244.70804.70954.61354.61354.613518,098
Aug 28, 20244.67904.70054.66304.70054.700556,680
Aug 27, 20244.73654.73704.66704.67854.678567,733
Aug 26, 20244.68004.71904.66854.71904.719015,129
Aug 23, 20244.60504.65104.59554.65104.651040,936
Aug 22, 20244.55404.59404.55404.58954.589530,469
Aug 21, 20244.56204.58504.53654.55204.552068,615
Aug 20, 20244.54504.57404.53054.55354.553515,630
Aug 19, 20244.50454.54604.50454.53404.534047,729
Aug 16, 20244.51404.52004.48004.48604.486017,000
Aug 15, 20244.52754.53354.49654.49954.49959,495
Aug 14, 20244.49954.51854.48754.51204.512021,352
Aug 13, 20244.47204.48054.44654.48054.480511,107
Aug 12, 20244.50304.50754.44754.45304.453026,423
Aug 9, 20244.44504.50904.44504.48704.487038,683
Aug 8, 20244.41904.41904.37654.40354.403516,418
Aug 7, 20244.39704.44204.39704.43504.435076,652
Aug 6, 20244.38904.40204.30004.36154.361533,968
Aug 5, 20244.37304.40504.31554.37304.373092,999
Aug 2, 20244.42454.50154.39304.50154.501546,390
Aug 1, 20244.43104.52654.43104.45404.454014,046
Jul 31, 20244.47604.48354.41454.41454.4145166,235
Jul 30, 20244.41704.43154.41204.42504.42508,658
Jul 29, 20244.39804.43504.39554.40254.40258,013
Jul 26, 20244.37354.39004.36004.36904.369012,732
Jul 25, 20244.33454.37354.32004.37354.373523,868
Jul 24, 20244.39054.39454.35504.38954.389540,103
Jul 23, 20244.42804.43854.39304.40754.407565,919
Jul 22, 20244.44154.47654.43654.43654.436584,650
Jul 19, 20244.43804.44054.40854.42004.420022,267
Jul 18, 20244.46954.48154.45204.45754.45757,156
Jul 17, 20244.46454.46554.44354.46554.465516,671
Jul 16, 20244.48604.50654.46154.47204.472025,652
Jul 15, 20244.51804.53104.47704.49054.49054,343
Jul 12, 20244.52654.53554.48954.52754.5275179,397
Jul 11, 20244.45904.52154.43654.52154.5215130,839
Jul 10, 20244.37404.46954.37404.44804.448039,704
Jul 9, 20244.35654.37854.34954.36454.364526,700
Jul 8, 20244.36454.40004.35004.35004.350046,548
Jul 5, 20244.35804.39904.35804.38754.387516,343
Jul 4, 20244.34504.37504.34254.34654.346523,326
Jul 3, 20244.28654.33554.27204.33554.335512,623
Jul 2, 20244.24054.28154.24054.26704.267030,964
Jul 1, 20244.33054.33054.26354.26354.263541,698
Jun 28, 20244.24204.26904.23504.25704.2570178,616
Jun 27, 20244.22954.24504.20954.24504.245047,484
Jun 26, 20244.24954.27604.19004.20804.208024,549
Jun 25, 20244.29704.29704.24354.24654.246512,075
Jun 24, 20244.25154.29654.23304.29154.291521,516
Jun 21, 20244.27654.28704.25054.25054.25051,448
Jun 20, 20244.22754.28254.22754.28254.282572,529
Jun 19, 20244.26004.27054.21804.21804.218026,528
Jun 18, 20244.26804.26804.23654.26054.260571,709
Jun 17, 20244.27904.29404.22854.22854.228553,722
Jun 14, 20244.30904.31254.24304.26754.267537,887
Jun 13, 20244.33954.35454.30654.30654.3065105,679
Jun 12, 20244.27304.38404.25754.36854.3685128,034
Jun 11, 20244.37004.37004.27504.27954.279596,906
Jun 10, 20244.34604.37754.33804.37004.3700188,246
Jun 7, 20244.46754.47604.36004.36854.3685533,623
Jun 6, 20244.55904.57254.49704.50754.50759,118
Jun 5, 20244.57054.58104.53604.53804.5380184,815
Jun 4, 20244.51304.54254.50904.53804.538039,714
Jun 3, 20244.49954.52004.46404.51804.5180155,964
May 31, 20244.41304.45804.40104.45554.4555317,423
May 30, 20244.35304.41904.35304.41904.419030,783
May 29, 20244.41504.41504.34004.34554.3455114,927
May 28, 20244.40254.45704.40254.42654.426528,407
May 27, 20244.39404.40004.37904.39654.396529,372
May 24, 20244.37654.39704.36454.37504.375021,605
May 23, 20244.45954.48254.40454.40454.4045274,953
May 22, 20244.41954.49404.40904.49254.4925436,688
May 21, 20244.45304.45604.42404.44204.4420317,550
May 20, 20244.49654.50454.45754.46454.464519,459
May 17, 20244.49554.50054.47704.49004.49003,003
May 16, 20244.52554.54254.50904.51804.518078,530
May 15, 20244.39354.51954.39354.51504.515042,786
May 14, 20244.35854.37654.35304.37004.370065,219
May 13, 20244.35354.37154.34254.34254.342533,591
May 10, 20244.37904.38404.34054.34054.3405143,689
May 9, 20244.34804.37454.33804.35604.356044,170
May 8, 20244.37604.39254.31704.34254.342520,296
May 7, 20244.34404.39004.34254.38054.380531,644
May 6, 20244.32704.34354.31704.32904.329038,195
May 3, 20244.28654.35454.26004.32354.323544,794
May 2, 20244.22604.26904.19304.26704.267026,893

Related Tickers