Amsterdam - Delayed Quote
EUR
VanEck Global Real Estate UCITS ETF (TRET.AS)
40.74
+0.29
(+0.73%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.71
40.81
40.57
40.74
40.74
1,716
Oct 29, 2026
40.04
40.48
40.04
40.45
40.45
2,202
Oct 28, 2026
40.16
40.22
39.67
39.99
39.99
4,477
Oct 27, 2026
40.56
40.75
40.23
40.23
40.23
2,087
Oct 26, 2026
40.75
40.80
40.33
40.33
40.33
2,580
Oct 23, 2026
40.35
40.54
40.25
40.34
40.34
1,530
Oct 22, 2026
39.70
40.21
39.58
40.06
40.06
16,146
Oct 21, 2026
39.88
40.18
39.76
39.76
39.76
2,094
Oct 20, 2026
39.33
39.79
39.31
39.78
39.78
4,558
Oct 19, 2026
39.49
39.74
39.25
39.31
39.31
13,517
Oct 16, 2026
39.54
39.74
39.52
39.74
39.74
2,876
Oct 15, 2026
39.48
39.74
39.47
39.50
39.50
2,118
Oct 14, 2026
39.45
39.64
39.35
39.46
39.46
7,726
Oct 13, 2026
39.62
39.73
39.30
39.40
39.40
3,433
Oct 12, 2026
39.22
39.36
39.02
39.26
39.26
6,416
Oct 9, 2026
38.69
39.00
38.69
38.97
38.97
2,651
Oct 8, 2026
38.55
38.64
38.40
38.46
38.46
2,755
Oct 7, 2026
39.07
39.16
38.78
38.79
38.79
910
Oct 6, 2026
38.77
39.03
38.59
38.98
38.98
5,499
Oct 5, 2026
38.84
39.07
38.67
38.91
38.91
12,793
Oct 2, 2026
38.67
39.00
38.67
38.79
38.79
8,639
Oct 1, 2026
38.84
39.05
38.58
38.81
38.81
10,388
Sep 30, 2026
39.26
39.44
39.00
39.05
39.05
4,931
Sep 29, 2026
39.19
39.28
39.04
39.14
39.14
2,701
Sep 28, 2026
39.24
39.40
39.11
39.11
39.11
6,572
Sep 25, 2026
39.35
39.38
39.00
39.02
39.02
4,280
Sep 24, 2026
39.33
39.53
39.21
39.36
39.36
3,766
Sep 23, 2026
39.73
39.73
39.40
39.43
39.43
1,456
Sep 22, 2026
39.60
39.68
39.39
39.61
39.61
2,488
Sep 21, 2026
39.42
39.56
39.25
39.56
39.56
1,736
Sep 18, 2026
39.50
39.50
39.35
39.41
39.41
1,178
Sep 17, 2026
39.69
39.88
39.58
39.88
39.88
2,474
Sep 16, 2026
39.48
39.71
39.41
39.62
39.62
2,006
Sep 15, 2026
39.40
39.63
39.30
39.59
39.59
3,270
Sep 14, 2026
39.77
39.96
39.56
39.65
39.65
9,592
Sep 11, 2026
39.56
39.80
39.46
39.52
39.52
9,461
Sep 10, 2026
39.73
39.85
39.52
39.52
39.52
7,133
Sep 9, 2026
40.07
40.14
39.66
39.71
39.71
10,998
Sep 8, 2026
40.08
40.32
39.81
40.19
40.19
13,367
Sep 7, 2026
40.17
40.17
39.84
39.84
39.84
2,710
Sep 4, 2026
40.30
40.47
40.17
40.41
40.41
3,133
Sep 3, 2026
40.04
40.37
40.04
40.37
40.37
1,736
Sep 2, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
40.70
40.70
39.93
39.93
39.93
5,363
Sep 1, 2026
40.70
40.81
40.55
40.80
40.46
4,230
Aug 31, 2026
40.93
40.93
40.44
40.48
40.15
7,462
Aug 28, 2026
41.09
41.09
40.94
41.04
40.70
5,456
Aug 27, 2026
41.43
41.43
40.97
40.99
40.64
2,319
Aug 26, 2026
41.51
41.51
41.32
41.34
41.00
2,946
Aug 25, 2026
41.30
41.54
41.22
41.54
41.19
1,949
Aug 24, 2026
41.20
41.52
41.13
41.23
40.89
4,755
Aug 21, 2026
40.92
41.17
40.92
41.04
40.70
5,477
Aug 20, 2026
40.74
41.15
40.72
41.20
40.86
54,493
Aug 19, 2026
41.02
41.03
40.85
40.85
40.51
3,144
Aug 18, 2026
41.07
41.27
40.96
41.09
40.75
19,050
Aug 17, 2026
41.17
41.21
41.01
41.10
40.75
3,434
Aug 14, 2026
41.51
41.56
41.31
41.45
41.10
5,995
Aug 13, 2026
41.22
41.69
41.22
41.56
41.22
6,343
Aug 12, 2026
40.98
41.23
40.89
41.19
40.85
3,140
Aug 11, 2026
41.27
41.35
41.01
41.07
40.73
7,314
Aug 10, 2026
41.75
41.75
41.25
41.27
40.93
3,447
Aug 7, 2026
41.70
41.91
41.54
41.74
41.40
25,412
Aug 6, 2026
42.02
42.13
41.75
41.81
41.46
14,904
Aug 5, 2026
41.76
41.86
41.65
41.72
41.37
22,956
Aug 4, 2026
42.07
42.07
41.42
41.82
41.48
38,596
Aug 3, 2026
42.18
42.29
41.90
42.07
41.72
10,693
Jul 31, 2026
42.38
42.41
42.06
42.20
41.85
17,111
Jul 30, 2026
43.13
43.13
42.21
42.21
41.85
18,704
Jul 29, 2026
43.46
43.58
43.23
43.33
42.97
2,346
Jul 28, 2026
43.64
43.85
43.60
43.56
43.19
5,938
Jul 27, 2026
43.40
43.55
43.35
43.40
43.04
22,640
Jul 24, 2026
42.54
43.31
42.54
43.24
42.88
17,692
Jul 23, 2026
42.49
42.80
42.35
42.58
42.23
53,432
Jul 22, 2026
42.65
42.91
42.63
42.63
42.28
3,731
Jul 21, 2026
42.77
42.81
42.52
42.81
42.45
6,992
Jul 20, 2026
42.61
42.81
42.51
42.68
42.33
13,131
Jul 17, 2026
42.75
43.15
42.75
43.00
42.65
2,868
Jul 16, 2026
41.65
42.56
41.60
42.54
42.19
15,306
Jul 15, 2026
41.78
42.10
41.67
41.68
41.33
1,485
Jul 14, 2026
41.76
41.90
41.62
41.77
41.42
4,898
Jul 13, 2026
41.71
41.88
41.57
41.88
41.53
2,614
Jul 10, 2026
41.52
41.77
41.34
41.34
40.99
1,611
Jul 9, 2026
41.58
41.68
41.36
41.68
41.34
2,144
Jul 8, 2026
42.05
42.06
41.74
41.80
41.45
4,298
Jul 7, 2026
41.85
42.47
41.85
42.43
42.08
5,428
Jul 6, 2026
42.01
42.12
41.79
41.79
41.45
4,516
Jul 3, 2026
41.85
42.00
41.79
41.92
41.57
4,197
Jul 2, 2026
41.40
41.82
41.37
41.74
41.39
5,724
Jul 1, 2026
41.00
41.59
40.94
41.59
41.25
4,119
Jun 30, 2026
41.71
41.77
41.17
41.31
40.97
2,890
Jun 29, 2026
41.73
41.82
41.49
41.51
41.16
8,625
Jun 26, 2026
41.57
41.82
41.49
41.82
41.47
6,860
Jun 25, 2026
41.21
41.40
41.12
41.15
40.81
1,519
Jun 24, 2026
40.99
41.26
40.98
41.15
40.81
13,503
Jun 23, 2026
40.30
40.89
40.27
40.82
40.48
3,481
Jun 22, 2026
39.84
40.22
39.77
40.28
39.95
6,608
Jun 19, 2026
39.94
39.94
39.77
39.85
39.52
2,177
Jun 18, 2026
40.00
40.02
39.84
39.94
39.61
5,842
Jun 17, 2026
40.42
40.42
40.14
40.24
39.91
3,395
Jun 16, 2026
40.35
40.65
40.35
40.49
40.15
3,179
Jun 15, 2026
40.98
40.99
40.50
40.50
40.16
3,711
Jun 12, 2026
40.38
40.90
40.38
40.83
40.49
16,304
Jun 11, 2026
40.39
40.74
40.37
40.63
40.30
4,515
Jun 10, 2026
40.19
40.61
40.00
40.61
40.27
2,965
Jun 9, 2026
39.31
39.96
39.30
39.87
39.54
3,956
Jun 8, 2026
39.62
39.80
39.38
39.38
39.05
3,549
Jun 5, 2026
39.27
39.72
39.16
39.70
39.37
7,571
Jun 4, 2026
38.80
39.24
38.80
39.01
38.69
5,063
Jun 3, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
38.89
39.13
38.72
38.99
38.67
5,297
Jun 2, 2026
39.20
39.35
38.85
39.22
38.48
3,944
Jun 1, 2026
39.69
39.81
39.46
39.47
38.72
4,545
May 29, 2026
40.35
40.49
39.87
39.97
39.21
2,486
May 28, 2026
40.55
40.70
40.28
40.38
39.62
3,904
May 27, 2026
40.78
40.78
40.42
40.69
39.92
3,616
May 26, 2026
40.51
40.76
40.51
40.72
39.95
2,814
May 25, 2026
40.48
40.80
40.48
40.77
40.00
4,289
May 22, 2026
40.50
40.74
40.32
40.40
39.63
3,876
May 21, 2026
40.38
40.57
40.28
40.44
39.67
5,674
May 20, 2026
40.30
40.37
40.06
40.33
39.56
7,726
May 19, 2026
39.92
40.27
39.79
40.27
39.50
3,521
May 18, 2026
39.57
39.99
39.28
39.56
38.81
5,374
May 15, 2026
40.70
40.70
39.80
40.10
39.34
12,545
May 14, 2026
40.17
40.67
40.17
40.67
39.90
2,852
May 13, 2026
40.48
40.60
40.30
40.35
39.59
15,563
May 12, 2026
40.28
40.53
40.28
40.51
39.75
7,587
May 11, 2026
40.40
40.61
40.30
40.53
39.76
6,295
May 8, 2026
40.49
40.50
40.25
40.45
39.69
7,902
May 7, 2026
40.85
40.85
40.24
40.44
39.68
5,878
May 6, 2026
40.40
40.77
40.30
40.77
40.00
2,774
May 5, 2026
40.28
40.40
40.00
40.40
39.63
3,978
May 4, 2026
40.35
40.45
40.10
40.28
39.52
3,981
Apr 30, 2026
39.93
40.44
39.81
40.32
39.56
3,089
Apr 29, 2026
40.28
40.30
39.96
39.96
39.20
1,607
Apr 28, 2026
39.99
40.16
39.94
40.11
39.35
3,918
Apr 27, 2026
39.99
40.05
39.84
39.96
39.20
3,437
Apr 24, 2026
40.26
40.31
40.02
40.28
39.52
2,538
Apr 23, 2026
39.73
40.21
39.72
40.18
39.42
1,454
Apr 22, 2026
40.29
40.29
39.81
39.92
39.16
5,477
Apr 21, 2026
40.65
40.71
40.09
40.31
39.55
4,237
Apr 20, 2026
40.42
40.62
40.34
40.57
39.80
2,413
Apr 17, 2026
40.12
40.58
40.06
40.45
39.69
6,036
Apr 16, 2026
39.82
40.31
39.82
40.15
39.39
1,803
Apr 15, 2026
39.75
39.92
39.62
39.75
38.99
6,041
Apr 14, 2026
39.44
39.86
39.39
39.86
39.11
10,960
Apr 13, 2026
39.47
39.55
39.33
39.33
38.58
7,207
Apr 10, 2026
39.52
39.70
39.51
39.64
38.89
1,933
Apr 9, 2026
39.45
39.59
39.24
39.65
38.90
3,782
Apr 8, 2026
39.66
39.71
39.44
39.46
38.71
8,086
Apr 7, 2026
38.89
39.00
38.70
38.78
38.04
7,011
Apr 2, 2026
38.34
39.07
38.29
39.07
38.33
9,004
Apr 1, 2026
38.44
38.65
38.42
38.61
37.88
7,030
Mar 31, 2026
38.26
38.44
38.05
38.44
37.71
8,054
Mar 30, 2026
37.65
38.46
37.63
38.46
37.73
2,532
Mar 27, 2026
38.00
38.00
37.73
37.92
37.20
4,048
Mar 26, 2026
37.98
38.25
37.78
38.22
37.50
1,939
Mar 25, 2026
38.30
38.39
38.02
38.21
37.49
7,402
Mar 24, 2026
38.13
38.28
37.90
38.22
37.50
2,694
Mar 23, 2026
37.72
38.91
37.63
38.28
37.55
15,494
Mar 20, 2026
39.31
39.39
38.47
38.46
37.73
2,399
Mar 19, 2026
39.68
39.80
39.36
39.36
38.62
1,939
Mar 18, 2026
40.46
40.51
39.99
40.12
39.36
1,174
Mar 17, 2026
40.17
40.53
40.03
40.47
39.71
5,632
Mar 16, 2026
40.21
40.50
40.01
40.22
39.45
3,253
Mar 13, 2026
39.92
40.35
39.85
40.16
39.39
2,627
Mar 12, 2026
39.73
39.89
39.66
39.89
39.13
2,768
Mar 11, 2026
40.33
40.35
39.95
39.96
39.21
15,635
Mar 10, 2026
40.26
40.65
40.10
40.56
39.79
5,581
Mar 9, 2026
39.80
39.97
39.62
39.88
39.12
5,258
Mar 6, 2026
40.74
40.83
40.15
40.20
39.43
6,575
Mar 5, 2026
40.86
41.07
40.63
40.62
39.85
8,518
Mar 4, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
40.90
41.12
40.64
40.83
40.06
9,152
Mar 3, 2026
41.46
41.46
40.84
40.90
39.85
9,772
Mar 2, 2026
41.13
41.52
41.13
41.48
40.42
9,079
Feb 27, 2026
41.42
41.65
41.29
41.54
40.48
8,487
Feb 26, 2026
41.21
41.50
41.11
41.50
40.43
6,997
Feb 25, 2026
41.18
41.25
41.06
41.19
40.13
6,641
Feb 24, 2026
40.97
41.15
40.97
41.00
39.95
8,490
Feb 23, 2026
40.90
41.34
40.90
41.12
40.06
17,053
Feb 20, 2026
40.84
41.00
40.78
40.94
39.89
5,123
Feb 19, 2026
40.71
40.97
40.65
40.69
39.65
4,374
Feb 18, 2026
41.13
41.20
40.71
40.71
39.67
10,700
Feb 17, 2026
40.65
41.01
40.65
40.93
39.88
16,557
Feb 16, 2026
40.50
40.87
40.50
40.87
39.82
2,654
Feb 13, 2026
40.15
40.61
40.08
40.35
39.31
8,632
Feb 12, 2026
40.51
40.83
40.38
40.60
39.55
5,290
Feb 11, 2026
40.00
40.63
40.00
40.60
39.55
7,706
Feb 10, 2026
39.51
40.00
39.51
39.98
38.96
6,007
Feb 9, 2026
39.46
39.55
39.25
39.43
38.42
3,079
Feb 6, 2026
39.29
39.47
39.20
39.20
38.19
4,193
Feb 5, 2026
39.09
39.11
38.85
39.14
38.13
9,537
Feb 4, 2026
38.49
39.11
38.46
39.09
38.08
7,985
Feb 3, 2026
38.45
38.45
38.20
38.21
37.23
3,653
Feb 2, 2026
38.34
38.62
38.31
38.48
37.50
6,557
Jan 30, 2026
38.11
38.11
37.88
38.04
37.06
3,028
Jan 29, 2026
37.52
38.07
37.52
38.07
37.09
5,944
Jan 28, 2026
37.53
37.81
37.53
37.81
36.84
9,238
Jan 27, 2026
37.87
37.91
37.60
37.60
36.63
5,082
Jan 26, 2026
38.10
38.18
37.85
37.89
36.92
25,209
Jan 23, 2026
38.08
38.29
38.00
38.04
37.07
3,581
Jan 22, 2026
38.56
38.79
38.46
38.49
37.50
3,180
Jan 21, 2026
38.55
38.63
38.39
38.53
37.54
10,230
Jan 20, 2026
38.96
38.96
38.50
38.57
37.58
10,413
Jan 19, 2026
39.19
39.32
39.13
39.15
38.15
4,130
Jan 16, 2026
39.07
39.30
38.93
39.30
38.29
1,879
Jan 15, 2026
38.70
39.30
38.70
39.18
38.17
2,955
Jan 14, 2026
38.51
38.61
38.37
38.61
37.62
9,846
Jan 13, 2026
38.56
38.56
38.30
38.40
37.41
8,597
Jan 12, 2026
38.37
38.58
38.25
38.50
37.51
4,802
Jan 9, 2026
38.36
38.60
38.28
38.60
37.61
5,740
Jan 8, 2026
38.03
38.39
37.90
38.17
37.19
3,776
Jan 7, 2026
38.09
38.27
37.82
38.24
37.25
5,983
Jan 6, 2026
37.65
37.84
37.60
37.81
36.84
8,732
Jan 5, 2026
37.70
37.74
37.50
37.62
36.66
7,310
Jan 2, 2026
37.61
37.69
37.40
37.46
36.50
6,619
Dec 31, 2025
37.74
37.86
37.74
37.76
36.79
1,181
Dec 30, 2025
37.70
37.84
37.65
37.74
36.77
15,095
Dec 29, 2025
37.62
37.80
37.57
37.74
36.77
11,128
Dec 24, 2025
37.36
37.41
37.25
37.31
36.35
1,114
Dec 23, 2025
37.30
37.50
37.28
37.42
36.46
5,906
Dec 22, 2025
37.38
37.38
37.16
37.39
36.43
12,731
Dec 19, 2025
37.48
37.64
37.40
37.55
36.59
15,587
Dec 18, 2025
37.40
37.79
37.40
37.66
36.69
4,209
Dec 17, 2025
37.30
37.59
37.30
37.49
36.53
4,720
Dec 16, 2025
37.50
37.67
37.44
37.42
36.46
6,293
Dec 15, 2025
37.60
37.70
37.50
37.55
36.58
4,973
Dec 12, 2025
37.50
37.67
37.38
37.45
36.49
6,256
Dec 11, 2025
37.43
37.49
37.32
37.35
36.40
6,419
Dec 10, 2025
37.60
37.66
37.35
37.50
36.54
3,493
Dec 9, 2025
37.83
37.88
37.53
37.65
36.69
5,763
Dec 8, 2025
38.03
38.17
37.79
37.93
36.96
2,388
Dec 5, 2025
38.00
38.15
37.96
38.06
37.09
3,942
Dec 4, 2025
38.10
38.33
38.00
38.21
37.23
8,263
Dec 3, 2025
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
38.29
38.36
38.13
38.17
37.19
1,740
Dec 2, 2025
38.59
38.70
38.50
38.53
37.26
2,436
Dec 1, 2025
38.74
38.79
38.55
38.59
37.32
5,048
Nov 28, 2025
38.80
39.07
38.50
39.05
37.76
4,065
Nov 27, 2025
38.85
39.00
38.80
38.88
37.60
2,294
Nov 26, 2025
38.74
38.99
38.64
38.90
37.61
3,538
Nov 25, 2025
38.60
38.89
38.54
38.89
37.61
7,927
Nov 24, 2025
38.53
38.59
38.32
38.53
37.26
4,459
Nov 21, 2025
38.14
38.36
38.02
38.36
37.09
3,803
Nov 20, 2025
38.10
38.45
38.03
38.29
37.03
5,092
Nov 19, 2025
38.17
38.44
38.08
38.08
36.83
2,597
Nov 18, 2025
38.00
38.20
37.90
38.20
36.94
1,703
Nov 17, 2025
38.18
38.35
38.09
38.19
36.93
6,251
Nov 14, 2025
38.03
38.19
37.98
38.12
36.86
5,598
Nov 13, 2025
38.55
38.55
38.17
38.34
37.07
5,317
Nov 12, 2025
38.60
38.76
38.60
38.63
37.35
4,171
Nov 11, 2025
38.15
38.48
38.15
38.29
37.02
3,041
Nov 10, 2025
38.17
38.40
38.14
38.30
37.04
4,531
Nov 7, 2025
38.20
38.20
37.90
38.09
36.84
4,412
Nov 6, 2025
38.13
38.28
38.02
38.07
36.81
5,578
Nov 5, 2025
38.17
38.29
38.09
38.29
37.03
1,539
Nov 4, 2025
37.76
38.23
37.70
38.05
36.79
3,787
Nov 3, 2025
37.83
38.03
37.60
37.77
36.53
9,703
Oct 31, 2025
37.70
38.00
37.65
37.93
36.68
950
Oct 30, 2025
37.73
38.10
37.56
38.10
36.84
4,377
