Skip to main content
logo
Xtrackers FTSE 250 UCITS ETF (ETR:XMCX)
Germany flag Germany · Delayed Price · Currency is EUR
26.83
+0.04 (0.13%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:XMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202626.8526.9126.8326.8326.830.13%-
Sep 21, 202626.6426.8226.6426.7926.791.15%768
Sep 18, 202626.5626.6226.4426.4926.49-0.32%209
Sep 17, 202626.4726.6126.4726.5726.570.97%61
Sep 16, 202626.1726.3426.1726.3226.320.88%25
Sep 15, 202626.0526.1526.0126.0926.09-0.10%18
Sep 14, 202626.2126.2126.1126.1126.11-0.34%-
Sep 11, 202626.1226.2226.1226.2026.200.52%150
Sep 10, 202626.3026.3026.0726.0726.07-1.06%-
Sep 9, 202626.4726.5726.3526.3526.35-0.96%360
Sep 8, 202626.7826.7826.6026.6026.60-0.60%33
Sep 7, 202626.9326.9326.7626.7626.76-0.22%1,401
Sep 4, 202626.7726.8426.7726.8226.820.24%90
Sep 3, 202626.6026.7626.5626.7626.760.75%81
Sep 2, 202626.7426.7426.5226.5626.56-0.99%1
Sep 1, 202627.2027.2026.7826.8226.82-1.11%12
Aug 31, 202627.2527.2527.1227.1227.12-0.70%-
Aug 28, 202627.3027.3127.2727.3127.310.37%10
Aug 27, 202627.1927.2427.1727.2127.210.07%194
Aug 26, 202627.2627.3127.1927.1927.190.02%4,002
Aug 25, 202627.1627.2227.1627.1927.190.52%-
Aug 24, 202627.0527.0627.0327.0527.050.09%6
Aug 21, 202626.8327.0226.8327.0227.020.82%33
Aug 20, 202626.8626.8626.7726.8026.80-0.35%25,173
Aug 19, 202626.8426.9026.7626.9026.900.10%15
Aug 18, 202627.2827.3227.1527.1526.87-0.73%384
Aug 17, 202627.5027.5027.3527.3527.07-0.62%7,637
Aug 14, 202627.5227.5527.4227.5227.230.15%16,919
Aug 13, 202627.4427.5227.4427.4827.190.15%1
Aug 12, 202627.4027.5427.4027.4427.150.15%-
Aug 11, 202627.3127.4027.2727.4027.110.48%1
Aug 10, 202627.3827.3827.2727.2726.99-0.35%243
Aug 7, 202627.2627.3827.2127.3727.080.79%129
Aug 6, 202627.0527.1526.9827.1526.870.18%8
Aug 5, 202626.8827.1026.8827.1026.820.63%572
Aug 4, 202626.7926.9326.7526.9326.651.03%2
Aug 3, 202626.7626.7626.5426.6626.380.68%1,062
Jul 31, 202626.5726.5926.4826.4826.20-0.19%36
Jul 30, 202626.4126.5326.4126.5326.250.45%177
Jul 29, 202626.3826.4126.3326.4126.13-0.06%10
Jul 28, 202626.3826.4226.3626.4226.150.30%201
Jul 27, 202626.2626.5126.2626.3426.070.32%17
Jul 24, 202626.1226.2626.1226.2625.980.69%300
Jul 23, 202626.3326.3326.0826.0825.80-1.12%4
Jul 22, 202626.0926.3726.0926.3726.100.57%51
Jul 21, 202626.1826.2226.1426.2225.950.77%-
Jul 20, 202626.1126.1526.0226.0225.75-0.36%4
Jul 17, 202626.1426.1426.0226.1225.84-0.67%385
Jul 16, 202626.1226.2926.1226.2926.021.12%24
Jul 15, 202625.8726.0425.7826.0025.731.48%365