TRET.AS - Think Global Real Estate UCITS ETF

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201941.0041.0340.7940.7940.79774
Jul 18, 201945.9545.9545.9545.9545.95-
Jul 17, 20193,699.503,699.503,699.503,699.503,699.50-
Jul 16, 20193,705.503,705.503,705.503,705.503,705.50-
Jul 15, 201946.3146.3146.3146.3146.31-
Jul 12, 201946.2346.2346.2346.2346.23-
Jul 11, 20193,691.753,691.753,691.753,691.753,691.75-
Jul 10, 20193,725.503,725.503,725.503,725.503,725.50-
Jul 09, 20193,723.503,723.503,723.503,723.503,723.50-
Jul 08, 20193,702.503,702.503,702.503,702.503,702.50-
Jul 05, 20193,691.003,691.003,691.003,691.003,691.00-
Jul 04, 20193,706.003,706.003,706.003,706.003,706.00-
Jul 03, 20193,685.253,685.253,685.253,685.253,685.25-
Jul 02, 201945.6645.6645.6645.6645.66-
Jul 01, 201944.9444.9444.9444.9444.94-
Jun 28, 201945.2145.2145.2145.2145.21-
Jun 27, 201944.9344.9344.9344.9344.93-
Jun 26, 201944.9944.9944.9944.9944.99-
Jun 25, 20193,621.003,621.003,621.003,621.003,621.00-
Jun 24, 20193,615.003,615.003,615.003,615.003,615.00-
Jun 21, 201945.9945.9945.9945.9945.99-
Jun 20, 20193,661.753,661.753,661.753,661.753,661.75-
Jun 19, 201945.8945.8945.8945.8945.89-
Jun 19, 20190.36 Dividend
Jun 18, 20193,706.003,706.003,706.003,706.003,705.64-
Jun 17, 20193,688.753,688.753,688.753,688.753,688.39-
Jun 14, 20193,653.003,653.003,653.003,653.003,652.65-
Jun 13, 20193,624.003,624.003,624.003,624.003,623.65-
Jun 12, 201945.9045.9045.9045.9045.90-
Jun 11, 20193,614.753,614.753,614.753,614.753,614.40-
Jun 10, 201945.9245.9245.9245.9245.92-
Jun 07, 201946.1546.1546.1546.1546.14-
Jun 06, 20193,602.003,602.003,602.003,602.003,601.65-
Jun 05, 20193,549.253,549.253,549.253,549.253,548.91-
Jun 04, 20193,549.253,549.253,549.253,549.253,548.91-
Jun 03, 20193,577.253,577.253,577.253,577.253,576.90-
May 31, 20193,559.003,559.003,559.003,559.003,558.65-
May 30, 20193,560.253,560.253,560.253,560.253,559.90-
May 29, 201944.9844.9844.9844.9844.98-
May 28, 201945.6345.6345.6345.6345.62-
May 27, 201940.8640.9940.8640.9240.913,358
May 24, 20193,609.753,609.753,609.753,609.753,609.40-
May 23, 20193,581.503,581.503,581.503,581.503,581.15-
May 22, 201945.4945.4945.4945.4945.49-
May 21, 201945.5845.5845.5845.5845.57-
May 20, 20193,564.753,564.753,564.753,564.753,564.40-
May 17, 201945.4345.4345.4345.4345.43-
May 16, 201945.6745.6745.6745.6745.66-
May 15, 201940.2940.2940.2940.3540.35130
May 14, 201940.1240.1240.1240.1440.1423
May 13, 201939.2439.2439.2439.2439.24-
May 10, 201939.2439.2439.2439.2439.24-
May 09, 201939.6239.6239.3139.2439.24830
May 08, 201940.0440.0440.0440.0440.04-
May 07, 201940.0440.0440.0440.0440.04-
May 06, 201939.9739.9739.9740.0440.04200
May 03, 201940.2140.3540.2140.1340.13250
May 02, 201940.2040.2040.2040.2040.20-
Apr 30, 201940.2040.2040.2040.2040.20-
Apr 29, 201940.2040.2040.2040.2040.20-
Apr 26, 201940.1540.1540.1540.2040.2039
Apr 25, 201939.4739.4739.4739.4739.47-
Apr 24, 201939.4739.4739.4739.4739.47-
Apr 23, 201939.3239.3239.3239.4739.47150
Apr 18, 201939.2039.2039.2039.3639.36270
Apr 17, 201939.5939.5939.0839.0639.06129
Apr 16, 201940.0140.0140.0139.8339.8230
Apr 15, 20193,446.003,446.003,446.003,446.003,445.67-
Apr 12, 20193,447.003,447.003,447.003,447.003,446.67-
Apr 11, 20193,464.003,464.003,464.003,464.003,463.66-
Apr 10, 20193,456.003,456.003,456.003,456.003,455.66-
Apr 09, 20193,450.003,450.003,450.003,450.003,449.66-
Apr 08, 20193,469.503,469.503,469.503,469.503,469.16-
Apr 05, 20193,486.253,486.253,486.253,486.253,485.91-
Apr 04, 20193,466.003,466.003,466.003,466.003,465.66-
Apr 03, 20193,468.503,468.503,468.503,468.503,468.16-
Apr 02, 20193,469.003,469.003,469.003,469.003,468.66-
Apr 01, 20193,444.003,444.003,444.003,444.003,443.67-
Mar 29, 20193,487.503,487.503,487.503,487.503,487.16-
Mar 28, 20193,466.503,466.503,466.503,466.503,466.16-
Mar 27, 20193,417.003,417.003,417.003,417.003,416.67-
Mar 26, 20193,428.003,428.003,428.003,428.003,427.67-
Mar 25, 20193,425.503,425.503,425.503,425.503,425.17-
Mar 22, 20193,410.503,410.503,410.503,410.503,410.17-
Mar 21, 20193,459.503,459.503,459.503,459.503,459.16-
Mar 20, 20193,366.503,366.503,366.503,366.503,366.17-
Mar 20, 20190.4 Dividend
Mar 19, 20193,397.503,397.503,397.503,397.503,396.77-
Mar 18, 20193,394.503,394.503,394.503,394.503,393.77-
Mar 15, 20193,394.503,394.503,394.503,394.503,393.77-
Mar 14, 20193,398.503,398.503,398.503,398.503,397.77-
Mar 13, 20193,417.003,417.003,417.003,417.003,416.27-
Mar 12, 20193,433.003,433.003,433.003,433.003,432.26-
Mar 11, 20193,391.003,391.003,391.003,391.003,390.27-
Mar 08, 20193,383.753,383.753,383.753,383.753,383.02-
Mar 07, 20193,374.503,374.503,374.503,374.503,373.77-
Mar 06, 20193,363.503,363.503,363.503,363.503,362.78-
Mar 05, 20193,370.253,370.253,370.253,370.253,369.53-
Mar 04, 20193,329.503,329.503,329.503,329.503,328.78-
Mar 01, 20193,313.503,313.503,313.503,313.503,312.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...