Skip to main content
logo
Xtrackers FTSE 250 UCITS ETF (LON:XMCX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,300.00
-2.25 (-0.10%)
Sep 23, 2026, 8:10 AM GMT

LON:XMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,300.002,300.002,300.002,300.00--0.10%1
Sep 22, 20262,308.502,316.002,298.482,302.252,302.250.25%206
Sep 21, 20262,295.002,295.002,268.002,296.502,296.501.20%1
Sep 18, 20262,289.002,289.002,279.002,269.252,269.25-0.60%1
Sep 17, 20262,276.502,275.002,270.002,283.002,283.001.16%1,023
Sep 16, 20262,249.502,249.502,244.832,256.752,256.750.96%94
Sep 15, 20262,240.002,240.502,220.552,235.252,235.25-0.01%452
Sep 14, 20262,252.502,236.502,236.502,235.502,235.50-0.58%900
Sep 11, 20262,223.002,266.502,223.002,248.502,248.500.28%562
Sep 10, 20262,272.502,272.502,240.252,242.252,242.25-0.69%2,753
Sep 9, 20262,283.232,283.232,261.442,257.752,257.75-1.13%1,043
Sep 8, 20262,323.502,323.502,277.502,283.502,283.50-0.54%274
Sep 7, 20262,309.632,315.502,292.002,296.002,296.00-0.34%857
Sep 4, 20262,299.502,310.502,299.502,303.752,303.750.35%1,074
Sep 3, 20262,275.832,300.002,275.832,295.752,295.750.51%4,530
Sep 2, 20262,314.502,314.502,285.002,284.002,284.00-0.59%456
Sep 1, 20262,339.002,339.002,299.522,297.502,297.50-1.63%802
Aug 28, 20262,350.502,350.502,336.502,335.502,335.500.18%308
Aug 27, 20262,349.002,349.002,325.222,331.252,331.25-0.02%3,508
Aug 26, 20262,340.502,340.502,338.562,331.752,331.750.14%1,546
Aug 25, 20262,330.002,335.002,322.192,328.502,328.500.62%885
Aug 24, 20262,327.002,327.002,314.102,314.252,314.250.12%39
Aug 21, 20262,316.002,316.002,304.122,311.502,311.500.48%871
Aug 20, 20262,304.022,300.502,296.002,300.502,300.50-0.17%5,725
Aug 19, 20262,312.502,294.502,294.502,304.502,304.500.18%68
Aug 18, 20262,350.002,324.502,324.502,324.502,300.35-0.45%242
Aug 17, 20262,350.502,351.002,333.002,335.002,310.74-0.38%1,470
Aug 14, 20262,361.502,361.502,357.002,344.002,319.65-0.01%1
Aug 13, 20262,348.602,370.942,337.882,344.252,319.890.19%2,495
Aug 12, 20262,351.512,357.002,325.522,339.752,315.440.04%290
Aug 11, 20262,337.002,357.002,330.112,338.752,314.450.33%902
Aug 10, 20262,355.502,355.502,330.442,331.002,306.78-0.52%541
Aug 7, 20262,331.502,347.212,331.502,343.252,318.910.60%2,110
Aug 6, 20262,329.502,329.502,323.962,329.252,305.050.44%521
Aug 5, 20262,301.002,328.002,300.002,319.002,294.910.62%2,110
Aug 4, 20262,284.002,306.702,284.002,304.752,280.811.02%3,662
Aug 3, 20262,282.002,288.002,275.012,281.502,257.800.96%304
Jul 31, 20262,278.002,285.002,262.522,259.752,236.27-0.39%678
Jul 30, 20262,273.502,273.502,265.002,268.502,244.930.62%311
Jul 29, 20262,261.222,261.222,258.002,254.502,231.08-0.34%745
Jul 28, 20262,266.502,266.502,254.942,262.252,238.750.31%16
Jul 27, 20262,265.162,265.162,256.182,255.252,231.820.56%51
Jul 24, 20262,237.502,240.002,231.482,242.752,219.450.78%1,634
Jul 23, 20262,246.002,255.502,233.682,225.502,202.38-1.06%2,407
Jul 22, 20262,231.502,257.022,229.002,249.252,225.880.54%1,067
Jul 21, 20262,234.502,234.502,222.402,237.252,214.011.02%742
Jul 20, 20262,228.002,228.002,219.062,214.752,191.74-0.29%435
Jul 17, 20262,246.002,246.002,215.562,221.252,198.17-0.29%518
Jul 16, 20262,211.002,226.502,210.842,227.752,204.611.07%80
Jul 15, 20262,205.232,213.502,199.192,204.252,181.350.03%1,669