Skip to main content
logo
Xtrackers FTSE 250 UCITS ETF (LON:XMCX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,147.50
-16.25 (-0.75%)
Jun 9, 2026, 4:35 PM GMT

LON:XMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,167.502,178.052,147.502,147.502,147.50-0.75%1,098
Jun 8, 20262,159.682,159.502,159.502,163.752,163.75-0.21%1,031
Jun 5, 20262,197.002,199.602,179.002,168.252,168.25-1.03%447
Jun 4, 20262,189.502,189.502,177.562,190.752,190.750.64%1,177
Jun 3, 20262,185.392,193.502,183.002,176.752,176.75-0.73%1,281
Jun 2, 20262,202.002,203.002,185.502,192.752,192.750.53%8,162
Jun 1, 20262,200.502,202.502,177.142,181.252,181.25-0.93%113
May 29, 20262,206.002,209.502,202.002,201.752,201.750.54%4,167
May 28, 20262,192.002,192.002,177.312,190.002,190.00-0.34%90
May 27, 20262,197.502,206.502,196.422,197.502,197.500.23%4,733
May 26, 20262,220.002,220.002,188.502,192.502,192.500.96%10
May 22, 20262,157.002,174.132,157.002,171.752,171.750.85%1,828
May 21, 20262,158.502,164.502,148.002,153.502,153.500.55%3,172
May 20, 20262,111.332,118.992,111.332,141.752,141.751.11%349
May 19, 20262,145.502,153.502,130.002,130.502,118.340.01%1,165
May 18, 20262,125.932,135.452,116.502,130.252,118.090.39%1,874
May 15, 20262,140.502,141.002,110.002,122.002,109.89-1.34%333
May 14, 20262,162.002,162.002,125.502,150.752,138.471.33%2,604
May 13, 20262,115.802,118.102,114.592,122.502,110.390.34%1,411
May 12, 20262,124.502,127.002,114.502,115.252,103.18-1.33%5,858
May 11, 20262,155.732,155.732,146.852,143.752,131.51-0.19%1,592
May 8, 20262,143.502,161.682,143.502,147.752,135.49-0.36%4,519
May 7, 20262,168.502,168.502,158.182,155.502,143.200.27%8
May 6, 20262,129.002,171.302,129.002,149.752,137.481.48%6,769
May 5, 20262,125.002,134.002,109.502,118.502,106.410.12%1,870
May 1, 20262,123.502,124.062,120.002,116.002,103.920.36%1,421
Apr 30, 20262,098.502,116.002,081.172,108.502,096.470.81%3,122
Apr 29, 20262,101.002,112.602,098.002,091.502,079.56-0.87%425
Apr 28, 20262,124.002,124.002,107.602,109.752,097.71-0.35%4,069
Apr 27, 20262,131.002,158.502,123.952,117.252,105.17-0.53%999
Apr 24, 20262,142.002,150.002,120.502,128.502,116.35-0.76%2,753
Apr 23, 20262,152.962,152.962,145.842,144.752,132.51-0.91%286
Apr 22, 20262,162.502,169.902,159.182,164.502,152.150.20%2,578
Apr 21, 20262,163.002,177.002,162.502,160.252,147.920.21%590
Apr 20, 20262,163.002,163.002,154.002,155.752,143.45-1.11%368
Apr 17, 20262,153.002,179.002,144.762,180.002,167.562.11%69
Apr 16, 20262,127.502,158.502,127.502,135.002,122.810.38%412
Apr 15, 20262,130.002,141.922,130.002,127.002,114.86-0.22%213
Apr 14, 20262,081.322,138.542,081.322,131.752,119.581.85%286
Apr 13, 20262,084.502,100.502,081.022,093.002,081.05-0.20%2,474
Apr 10, 20262,107.002,113.162,097.002,097.252,085.280.58%3,773
Apr 9, 20262,108.962,108.962,068.002,085.252,073.35-0.58%3,016
Apr 8, 20262,106.502,117.002,089.502,097.502,085.533.75%7,478
Apr 7, 20262,038.002,045.002,019.502,021.752,010.21-0.52%517
Apr 2, 20262,015.002,033.502,000.002,032.252,020.650.05%47
Apr 1, 20262,039.002,039.002,018.382,031.252,019.662.12%864
Mar 31, 20261,978.451,995.311,978.451,989.001,977.651.51%516
Mar 30, 20261,981.201,981.201,940.001,959.501,948.32-0.08%1,473
Mar 27, 20261,974.601,982.901,952.801,961.001,949.81-1.41%28,864
Mar 26, 20261,995.602,006.501,976.801,989.001,977.65-0.84%5,879