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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,216.45	2,225.5	2,225.5	2,225.5	2,211	10,441
February 19, 2026	2,220.64	2,202.75	2,202.75	2,220.64	2,201.34	600
February 18, 2026	2,208	2,208.75	2,208.75	2,215	2,201.53	5,106
February 17, 2026	2,207.5	2,217.25	2,200.59	2,217.25	2,188.5	4,697
February 16, 2026	2,209.4	2,198.25	2,181.73	2,214	2,198.25	1,031
February 13, 2026	2,200	2,208	2,191.41	2,208	2,191.02	5,072
February 12, 2026	2,212	2,193.5	2,177.02	2,219.84	2,193.5	1,428
February 11, 2026	2,205.42	2,206.75	2,190.17	2,206.75	2,191.02	731
February 10, 2026	2,195	2,208	2,191.41	2,208	2,195	2,950
February 09, 2026	2,195.36	2,198	2,181.48	2,202.1	2,180.62	10,344
February 06, 2026	2,177.5	2,182.25	2,165.85	2,182.25	2,177.44	486
February 05, 2026	2,179.06	2,175	2,158.66	2,183.5	2,170	1,648
February 04, 2026	2,192.5	2,195.5	2,179	2,202.8	2,188.06	737
February 03, 2026	2,188.5	2,188.75	2,188.75	2,188.75	2,188.5	784
February 02, 2026	2,176.67	2,201	2,201	2,201	2,174.3	2,687
January 30, 2026	2,189.16	2,188	2,188	2,190.68	2,186.86	403
January 29, 2026	2,209.5	2,186.75	2,186.75	2,209.5	2,186.75	1,180
January 28, 2026	2,202	2,203	2,203	2,210	2,200.06	562
January 27, 2026	2,195.5	2,191.75	2,193.5	2,203.5	2,191.48	3,843
January 26, 2026	2,194	2,196	2,196	2,202.32	2,188	1,256
January 23, 2026	2,190.21	2,192.25	2,192.25	2,198	2,185.26	1,373
January 22, 2026	2,178.5	2,192.5	2,192.5	2,202.5	2,178.5	4,612
January 21, 2026	2,164.4	2,169.5	2,169.5	2,169.5	2,160.4	204
January 20, 2026	2,154.2	2,156.5	2,156.5	2,156.5	2,145.4	4,407
January 19, 2026	2,170.25	2,170.75	2,170.75	2,174.98	2,168.93	1,811
January 16, 2026	2,189.5	2,189	2,189	2,190.5	2,187	1,047
January 15, 2026	2,159.5	2,188.75	2,188.75	2,188.75	2,159.5	1,520
January 14, 2026	2,149.29	2,151.25	2,151.25	2,151.25	2,149.29	464
January 13, 2026	2,163	2,150.5	2,150.5	2,164	2,150.5	2,293
January 12, 2026	2,163.75	2,160.5	2,160.5	2,163.75	2,156.84	576
January 09, 2026	2,154.7	2,162.5	2,162.5	2,162.5	2,151	1,724
January 08, 2026	2,142.5	2,149.5	2,149.5	2,149.5	2,142.5	12
January 07, 2026	2,136.26	2,146	2,146	2,146.22	2,136.26	2,585
January 06, 2026	2,121.14	2,139	2,139	2,139	2,117.68	382
January 05, 2026	2,102.44	2,118.5	2,118.5	2,118.5	2,102.44	4,661
January 02, 2026	2,120	2,105	2,105	2,121.5	2,105	26
December 31, 2025	2,112	2,110.25	2,110.25	2,112	2,110.25	47
December 30, 2025	2,117.02	2,115.25	2,115.25	2,117.02	2,115.25	4
December 29, 2025	2,092	2,097	2,097	2,103.06	2,090	425
December 24, 2025	2,099.5	2,096	2,096	2,103.82	2,095.52	361
December 23, 2025	2,095.5	2,101	2,101	2,101	2,095.5	3,017
December 22, 2025	2,090.05	2,094.5	2,094.5	2,094.5	2,086.35	2,328
December 19, 2025	2,092.83	2,093	2,093	2,099.5	2,091.59	901
December 18, 2025	2,088.5	2,085.25	2,085.25	2,092.5	2,085.25	236
December 17, 2025	2,078.5	2,078.25	2,078.25	2,089.5	2,078.25	4,213
December 16, 2025	2,070.72	2,065.75	2,065.75	2,073	2,065.75	2,573
December 15, 2025	2,071.5	2,069	2,069	2,071.5	2,066.5	3,585
December 12, 2025	2,059	2,045.25	2,045.25	2,062	2,045.25	14
December 11, 2025	2,049.98	2,047.25	2,047.25	2,049.98	2,045.6	306
December 10, 2025	2,058	2,042	2,042	2,058	2,042	1,428
December 09, 2025	2,060	2,057.5	2,057.5	2,061	2,055	876
December 08, 2025	2,059.5	2,054	2,054	2,066.48	2,054	177
December 05, 2025	2,079.6	2,067	2,067	2,079.6	2,067	307
December 04, 2025	2,093.5	2,067	2,067	2,093.5	2,063.87	278
December 03, 2025	2,050	2,060.75	2,060.75	2,061.64	2,050	867
December 02, 2025	2,065	2,058	2,058	2,065	2,058	882
December 01, 2025	2,057	2,064.5	2,064.5	2,065.84	2,057	350
November 28, 2025	2,072	2,075.5	2,075.5	2,075.5	2,072	1,704
November 27, 2025	2,077	2,062.5	2,062.5	2,077	2,055.62	226
November 26, 2025	2,031.5	2,046.75	2,046.75	2,046.75	2,023.6	4,624

Xtrackers FTSE 250 UCITS ETF (XMCX.L) LSE