Skip to main content
logo
Xtrackers FTSE 250 UCITS ETF (LON:XMCX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,034.00
+16.00 (0.79%)
Sep 8, 2025, 4:35 PM BST

LON:XMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,031.502,036.002,029.842,034.002,034.000.79%5,457
Sep 5, 20252,022.002,027.262,018.002,018.002,018.000.19%2,225
Sep 4, 20252,005.002,014.842,005.002,014.252,014.250.70%1,748
Sep 3, 20251,990.592,000.301,990.592,000.302,000.300.77%4,488
Sep 2, 20252,030.502,030.501,985.101,985.101,985.10-2.04%627
Sep 1, 20252,025.002,032.502,025.002,026.502,026.500.09%196
Aug 29, 20252,040.502,042.502,024.752,024.752,024.75-0.65%15,344
Aug 28, 20252,048.002,048.002,034.002,038.002,038.00-0.12%525
Aug 27, 20252,046.002,046.002,039.002,040.502,040.50-0.32%-
Aug 26, 20252,051.392,055.762,043.502,047.002,047.00-1.00%21,458
Aug 22, 20252,046.292,067.752,046.292,067.752,067.751.29%502
Aug 21, 20252,055.002,055.002,039.002,041.502,041.50-0.37%17,837
Aug 20, 20252,042.002,049.002,035.702,049.002,049.00-1.49%775
Aug 19, 20252,077.502,081.502,077.502,080.002,045.560.36%15,176
Aug 18, 20252,055.502,082.502,055.502,072.502,038.18-899
Aug 15, 20252,088.002,088.002,072.502,072.502,038.18-0.24%7,974
Aug 14, 20252,075.502,081.552,075.502,077.502,043.10-0.11%1,968
Aug 13, 20252,085.002,085.002,078.002,079.752,045.31-0.02%148
Aug 12, 20252,086.502,091.502,078.262,080.252,045.81-0.11%3,419
Aug 11, 20252,089.002,089.132,082.302,082.502,048.02-0.16%1,975
Aug 8, 20252,084.502,087.262,080.002,085.752,051.21-0.11%891
Aug 7, 20252,090.502,093.002,080.002,088.002,053.430.25%926
Aug 6, 20252,090.502,090.502,081.702,082.752,048.26-0.06%3,458
Aug 5, 20252,089.002,091.502,082.102,084.002,049.490.20%920
Aug 4, 20252,080.002,080.002,071.002,079.752,045.310.69%615
Aug 1, 20252,082.502,082.502,060.502,065.502,031.30-1.15%331
Jul 31, 20252,058.502,093.002,058.502,089.502,054.900.92%12,333
Jul 30, 20252,076.002,076.002,068.112,070.502,036.22-0.02%1,694
Jul 29, 20252,072.502,088.002,071.002,071.002,036.71-0.78%34
Jul 28, 20252,114.502,114.502,087.252,087.252,052.69-0.64%4,122
Jul 25, 20252,098.002,100.752,094.422,100.752,065.97-0.15%3,899
Jul 24, 20252,104.002,108.502,092.502,104.002,069.160.66%4,372
Jul 23, 20252,096.002,096.002,090.252,090.252,055.640.35%249
Jul 22, 20252,093.002,093.002,079.502,083.002,048.51-0.33%17,189
Jul 21, 20252,067.502,090.002,067.502,090.002,055.390.47%798
Jul 18, 20252,071.502,085.002,071.502,080.252,045.810.51%1,177
Jul 17, 20252,069.002,069.752,059.502,069.752,035.480.79%1,768
Jul 16, 20252,056.002,062.002,053.502,053.502,019.50-0.23%2,476
Jul 15, 20252,065.002,075.302,058.252,058.252,024.17-0.11%112
Jul 14, 20252,052.502,060.842,046.002,060.502,026.380.49%2,786
Jul 11, 20252,053.622,053.622,050.502,050.502,016.55-0.38%2,115
Jul 10, 20252,065.502,065.502,053.342,058.252,024.170.48%11,189
Jul 9, 20252,055.502,056.502,048.502,048.502,014.58-0.09%1,270
Jul 8, 20252,047.802,050.252,045.502,050.252,016.300.26%1,352
Jul 7, 20252,050.502,056.002,045.002,045.002,011.14-0.11%2,378
Jul 4, 20252,057.002,057.002,043.702,047.252,013.35-0.72%1,368
Jul 3, 20252,042.522,062.002,042.522,062.002,027.861.31%479
Jul 2, 20252,067.002,067.002,030.002,035.252,001.55-1.12%3,011
Jul 1, 20252,056.502,058.252,046.502,058.252,024.170.27%3,036
Jun 30, 20252,060.262,060.262,052.742,052.752,018.76-0.19%927