Xtrackers FTSE 250 UCITS ETF - XMCX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,022	2,018	2,018	2,027.26	2,018	2,225
September 04, 2025	2,005	2,014.25	2,014.25	2,014.84	2,005	1,748
September 03, 2025	1,990.59	2,000.3	2,000.3	2,000.3	1,990.59	4,488
September 02, 2025	2,030.5	1,985.1	1,985.1	2,030.5	1,985.1	627
September 01, 2025	2,025	2,026.5	2,026.5	2,032.5	2,025	196
August 29, 2025	2,040.5	2,024.75	2,024.75	2,042.5	2,024.75	15,344
August 28, 2025	2,048	2,038	2,038	2,048	2,034	525
August 27, 2025	2,046	2,040.5	2,040.5	2,046	2,039	0
August 26, 2025	2,051.39	2,047	2,047	2,055.76	2,043.5	21,458
August 22, 2025	2,046.29	2,067.75	2,067.75	2,067.75	2,046.29	502
August 21, 2025	2,055	2,041.5	2,041.5	2,055	2,039	17,837
August 20, 2025	2,042	2,049	2,049	2,049	2,035.7	775
August 19, 2025	2,077.5	2,080	2,045.56	2,081.5	2,077.5	15,176
August 18, 2025	2,055.5	2,072.5	2,072.5	2,082.5	2,055.5	1,087
August 15, 2025	2,088	2,072.5	2,072.5	2,088	2,072.5	7,974
August 14, 2025	2,075.5	2,077.5	2,077.5	2,081.55	2,075.5	2,705
August 13, 2025	2,085	2,079.75	2,079.75	2,085	2,078	148
August 12, 2025	2,086.5	2,080.25	2,080.25	2,091.5	2,078.26	3,419
August 11, 2025	2,089	2,082.5	2,082.5	2,089.13	2,082.3	1,975
August 08, 2025	2,084.5	2,085.75	2,085.75	2,087.26	2,080	985
August 07, 2025	2,090.5	2,088	2,088	2,093	2,080	926
August 06, 2025	2,090.5	2,082.75	2,082.75	2,090.5	2,081.7	3,920
August 05, 2025	2,089	2,084	2,084	2,091.5	2,082.1	920
August 04, 2025	2,080	2,079.75	2,079.75	2,080	2,071	659
August 01, 2025	2,082.5	2,065.5	2,065.5	2,082.5	2,060.5	331
July 31, 2025	2,058.5	2,089.5	2,089.5	2,093	2,058.5	12,333
July 30, 2025	2,076	2,070.5	2,070.5	2,076	2,068.11	1,694
July 29, 2025	2,072.5	2,071	2,071	2,088	2,071	33
July 28, 2025	2,114.5	2,087.25	2,087.25	2,114.5	2,087.25	4,123
July 25, 2025	2,098	2,100.75	2,100.75	2,100.75	2,094.42	4,405
July 24, 2025	2,104	2,104	2,104	2,108.5	2,092.5	4,372
July 23, 2025	2,096	2,090.25	2,090.25	2,096	2,090.25	249
July 22, 2025	2,093	2,083	2,083	2,093	2,079.5	17,189
July 21, 2025	2,067.5	2,090	2,090	2,090	2,067.5	896
July 18, 2025	2,071.5	2,080.25	2,080.25	2,085	2,071.5	1,177
July 17, 2025	2,069	2,069.75	2,069.75	2,069.75	2,059.5	1,768
July 16, 2025	2,056	2,053.5	2,053.5	2,062	2,053.5	2,849
July 15, 2025	2,065	2,058.25	2,058.25	2,075.3	2,058.25	112
July 14, 2025	2,052.5	2,060.5	2,060.5	2,060.84	2,046	2,790
July 11, 2025	2,053.62	2,050.5	2,050.5	2,053.62	2,050.5	2,115
July 10, 2025	2,065.5	2,058.25	2,058.25	2,065.5	2,053.34	11,189
July 09, 2025	2,055.5	2,048.5	2,048.5	2,056.5	2,048.5	1,433
July 08, 2025	2,047.8	2,050.25	2,050.25	2,050.25	2,045.5	1,839
July 07, 2025	2,050.5	2,045	2,045	2,056	2,045	2,378
July 04, 2025	2,057	2,047.25	2,047.25	2,057	2,043.7	1,368
July 03, 2025	2,042.52	2,062	2,062	2,062	2,042.52	479
July 02, 2025	2,067	2,035.25	2,035.25	2,067	2,030	3,011
July 01, 2025	2,056.5	2,058.25	2,058.25	2,058.25	2,046.5	3,059
June 30, 2025	2,060.26	2,052.75	2,052.75	2,060.26	2,052.74	1,218
June 27, 2025	2,045	2,056.75	2,056.75	2,057.5	2,045	7,041
June 26, 2025	2,038.75	2,038.75	2,038.75	2,038.75	2,038.75	0
June 25, 2025	2,023.18	2,018.5	2,018.5	2,028.5	2,018.5	1,425
June 24, 2025	2,021.6	2,023	2,023	2,027.5	2,016	5,763
June 23, 2025	1,992	2,003.25	2,003.25	2,006.74	1,992	6,250
June 20, 2025	2,007.22	2,006.5	2,006.5	2,015.8	2,006.5	7,003
June 19, 2025	2,002.5	1,997.4	1,997.4	2,006.8	1,997.4	2,244
June 18, 2025	2,013.5	2,018.75	2,018.75	2,018.75	2,008	365
June 17, 2025	2,014	2,012.5	2,012.5	2,014	2,010.66	974
June 16, 2025	2,005.92	2,015.5	2,015.5	2,021.5	2,005.5	541
June 13, 2025	2,003.72	2,002.75	2,002.75	2,007.14	2,002.12	494

Xtrackers FTSE 250 UCITS ETF (XMCX.L) LSE