Skip to main content
logo
Xtrackers FTSE 250 UCITS ETF (LON:XMCX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,032.25
+1.00 (0.05%)
At close: Apr 2, 2026

LON:XMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,015.002,033.502,000.002,032.252,032.250.05%47
Apr 1, 20262,039.002,039.002,018.382,031.252,031.252.12%864
Mar 31, 20261,978.451,995.311,978.451,989.001,989.001.51%516
Mar 30, 20261,981.201,981.201,940.001,959.501,959.50-0.08%1,473
Mar 27, 20261,974.601,982.901,952.801,961.001,961.00-1.41%28,864
Mar 26, 20261,995.602,006.501,976.801,989.001,989.00-0.84%5,879
Mar 25, 20262,010.502,019.081,996.602,005.952,005.951.30%8,697
Mar 24, 20261,990.802,019.501,973.741,980.201,980.20-0.74%17,439
Mar 23, 20262,009.502,011.521,926.641,995.001,995.000.19%23,643
Mar 20, 20262,028.002,038.151,986.181,991.301,991.30-1.48%1,509
Mar 19, 20262,028.502,057.002,007.002,021.252,021.25-2.26%2,131
Mar 18, 20262,097.002,097.322,056.502,068.002,068.00-0.34%328
Mar 17, 20262,079.502,079.502,060.502,075.002,075.000.67%28
Mar 16, 20262,088.502,088.502,056.482,061.252,061.25-0.17%160
Mar 13, 20262,058.002,073.702,057.002,064.752,064.75-0.55%169
Mar 12, 20262,081.502,090.522,080.502,076.252,076.25-0.65%2,296
Mar 11, 20262,099.242,103.482,085.372,089.752,089.75-0.68%3,721
Mar 10, 20262,096.502,111.952,096.502,104.002,104.001.59%1,934
Mar 9, 20262,075.002,075.002,051.152,071.002,071.00-1.71%5,174
Mar 6, 20262,112.002,142.502,100.002,107.002,107.00-0.95%1,035
Mar 5, 20262,139.002,154.002,131.092,127.252,127.25-0.25%3,590
Mar 4, 20262,132.502,137.102,113.202,132.502,132.500.54%83
Mar 3, 20262,158.502,158.502,114.482,121.002,121.00-3.02%7,081
Mar 2, 20262,186.502,209.502,179.522,187.002,187.00-1.43%11,551
Feb 27, 20262,227.002,228.742,217.502,218.752,218.750.26%427
Feb 26, 20262,215.002,215.002,203.072,213.002,213.000.19%80
Feb 25, 20262,208.002,212.502,204.782,208.752,208.750.53%771
Feb 24, 20262,199.502,213.782,194.652,197.002,197.00-0.01%11,837
Feb 23, 20262,212.002,217.712,208.982,197.252,197.25-1.27%100
Feb 20, 20262,219.502,225.502,211.002,225.502,225.501.03%7,595
Feb 19, 20262,220.642,220.642,200.002,202.752,202.75-0.27%600
Feb 18, 20262,206.502,215.002,201.532,208.752,208.75-0.38%4,494
Feb 17, 20262,207.502,211.502,188.502,217.252,200.590.86%4,697
Feb 16, 20262,201.002,215.502,201.002,198.252,181.73-0.44%1,031
Feb 13, 20262,196.502,206.682,191.032,208.002,191.410.66%5,071
Feb 12, 20262,201.502,219.842,199.502,193.502,177.02-0.60%1,427
Feb 11, 20262,205.422,205.422,191.022,206.752,190.17-0.06%717
Feb 10, 20262,195.002,205.502,195.002,208.002,191.410.45%2,230
Feb 9, 20262,193.502,202.102,180.622,198.002,181.480.72%10,344
Feb 6, 20262,169.502,180.502,156.502,182.252,165.850.33%358
Feb 5, 20262,183.002,188.002,170.002,175.002,158.66-0.93%1,588
Feb 4, 20262,192.502,203.502,188.062,195.502,179.000.31%737
Feb 3, 20262,188.502,212.002,188.502,188.752,172.30-0.56%392
Feb 2, 20262,201.002,201.002,174.302,201.002,184.460.59%2,687
Jan 30, 20262,183.502,193.002,183.502,188.002,171.560.06%403
Jan 29, 20262,208.002,209.502,194.002,186.752,170.32-0.74%1,180
Jan 28, 20262,199.502,210.002,199.502,203.002,186.450.51%562
Jan 27, 20262,198.002,203.502,191.482,191.752,175.28-0.19%3,843
Jan 26, 20262,192.002,202.322,188.002,196.002,179.500.17%1,256
Jan 23, 20262,190.212,198.002,185.262,192.252,175.78-0.01%1,373