Xtrackers FTSE 250 UCITS ETF (ETR:XMCX)
Germany · Delayed Price · Currency is EUR 23.30
-0.07 (-0.30%)
At close: Apr 2, 2026
ETR:XMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.97 | 23.30 | 22.97 | 23.30 | 23.30 | -0.30% | 2 |
| Apr 1, 2026 | 23.41 | 23.41 | 23.22 | 23.37 | 23.37 | 2.64% | 684 |
| Mar 31, 2026 | 22.75 | 22.91 | 22.75 | 22.77 | 22.77 | 0.62% | 48 |
| Mar 30, 2026 | 22.44 | 22.76 | 22.44 | 22.63 | 22.63 | -0.24% | 414 |
| Mar 27, 2026 | 23.07 | 23.07 | 22.69 | 22.69 | 22.69 | -1.46% | 9,743 |
| Mar 26, 2026 | 23.04 | 23.04 | 22.92 | 23.02 | 23.02 | -0.75% | 4,864 |
| Mar 25, 2026 | 23.21 | 23.30 | 23.09 | 23.20 | 23.20 | 1.42% | 135 |
| Mar 24, 2026 | 23.15 | 23.15 | 22.87 | 22.87 | 22.87 | -0.72% | 428 |
| Mar 23, 2026 | 22.67 | 23.07 | 22.67 | 23.04 | 23.04 | 0.26% | 9 |
| Mar 20, 2026 | 23.61 | 23.61 | 22.98 | 22.98 | 22.98 | -1.88% | 5,080 |
| Mar 19, 2026 | 23.67 | 23.67 | 23.42 | 23.42 | 23.42 | -2.11% | 8 |
| Mar 18, 2026 | 24.07 | 24.13 | 23.92 | 23.92 | 23.92 | -0.37% | 10 |
| Mar 17, 2026 | 23.88 | 24.16 | 23.88 | 24.01 | 24.01 | 0.36% | 1,582 |
| Mar 16, 2026 | 24.18 | 24.18 | 23.87 | 23.93 | 23.93 | 0.23% | 129 |
| Mar 13, 2026 | 23.95 | 23.99 | 23.79 | 23.87 | 23.87 | -0.77% | 63 |
| Mar 12, 2026 | 24.20 | 24.20 | 24.06 | 24.06 | 24.06 | -0.78% | 123 |
| Mar 11, 2026 | 24.11 | 24.25 | 24.11 | 24.25 | 24.25 | -0.25% | 2 |
| Mar 10, 2026 | 24.22 | 24.43 | 24.22 | 24.31 | 24.31 | 1.95% | 27 |
| Mar 9, 2026 | 23.73 | 23.96 | 23.71 | 23.84 | 23.84 | -1.87% | 63 |
| Mar 6, 2026 | 24.56 | 24.65 | 24.25 | 24.30 | 24.30 | -0.61% | 1,428 |
| Mar 5, 2026 | 24.57 | 24.75 | 24.45 | 24.45 | 24.45 | -0.81% | - |
| Mar 4, 2026 | 24.27 | 24.65 | 24.27 | 24.65 | 24.65 | 1.17% | 4 |
| Mar 3, 2026 | 24.76 | 24.76 | 24.25 | 24.36 | 24.36 | -2.68% | 2 |
| Mar 2, 2026 | 25.07 | 25.12 | 24.97 | 25.03 | 25.03 | -0.95% | 173 |
| Feb 27, 2026 | 25.40 | 25.40 | 25.24 | 25.27 | 25.27 | -0.47% | 197 |
| Feb 26, 2026 | 25.29 | 25.39 | 25.29 | 25.39 | 25.39 | 0.36% | 645 |
| Feb 25, 2026 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 0.40% | 3 |
| Feb 24, 2026 | 25.19 | 25.26 | 25.19 | 25.20 | 25.20 | 0.18% | 725 |
| Feb 23, 2026 | 25.41 | 25.41 | 25.16 | 25.16 | 25.16 | -0.96% | 56 |
| Feb 20, 2026 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 0.89% | 45 |
| Feb 19, 2026 | 25.31 | 25.31 | 25.16 | 25.18 | 25.18 | -0.63% | 1 |
| Feb 18, 2026 | 25.24 | 25.37 | 25.24 | 25.34 | 25.34 | -0.18% | 1,175 |
| Feb 17, 2026 | 25.27 | 25.38 | 25.15 | 25.38 | 25.19 | 0.28% | 501 |
| Feb 16, 2026 | 25.38 | 25.49 | 25.31 | 25.31 | 25.12 | -0.10% | 15 |
| Feb 13, 2026 | 25.23 | 25.35 | 25.20 | 25.34 | 25.14 | 0.68% | 521 |
| Feb 12, 2026 | 25.40 | 25.48 | 25.17 | 25.17 | 24.98 | -0.53% | 521 |
| Feb 11, 2026 | 25.36 | 25.39 | 25.21 | 25.30 | 25.11 | -0.28% | 224 |
| Feb 10, 2026 | 25.26 | 25.37 | 25.23 | 25.37 | 25.18 | 0.46% | - |
| Feb 9, 2026 | 25.25 | 25.26 | 25.02 | 25.26 | 25.07 | 0.16% | 246 |
| Feb 6, 2026 | 24.89 | 25.22 | 24.89 | 25.22 | 25.03 | 1.10% | - |
| Feb 5, 2026 | 25.21 | 25.21 | 24.90 | 24.94 | 24.75 | -1.77% | 44 |
| Feb 4, 2026 | 25.40 | 25.57 | 25.39 | 25.39 | 25.20 | 0.04% | 801 |
| Feb 3, 2026 | 25.57 | 25.57 | 25.38 | 25.38 | 25.19 | -0.37% | 4 |
| Feb 2, 2026 | 25.08 | 25.48 | 25.08 | 25.48 | 25.28 | 0.20% | 22 |
| Jan 30, 2026 | 25.23 | 25.43 | 25.23 | 25.43 | 25.23 | 0.73% | 8 |
| Jan 29, 2026 | 25.43 | 25.48 | 25.24 | 25.24 | 25.05 | -0.49% | 57 |
| Jan 28, 2026 | 25.26 | 25.42 | 25.26 | 25.37 | 25.17 | 0.36% | 3 |
| Jan 27, 2026 | 25.35 | 25.35 | 25.26 | 25.28 | 25.09 | -0.14% | 966 |
| Jan 26, 2026 | 25.39 | 25.39 | 25.28 | 25.31 | 25.12 | -0.06% | 37 |
| Jan 23, 2026 | 25.19 | 25.33 | 25.16 | 25.33 | 25.13 | 0.38% | 455 |