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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,003.67	2,024	2,024	2,024	1,999.55	3,044
November 24, 2025	2,007.64	2,007.25	2,007.25	2,007.64	2,001.37	2,759
November 21, 2025	1,982.93	1,999.1	1,999.1	2,000.53	1,980.92	23,235
November 20, 2025	2,014.88	2,002.25	2,002.25	2,014.88	2,002.25	5,276
November 19, 2025	2,009.5	2,005.5	2,005.5	2,011	2,001.5	1,575
November 18, 2025	2,027	2,022.5	2,022.5	2,027	2,014	6,040
November 17, 2025	2,055.5	2,045.5	2,045.5	2,059.5	2,045	1,536
November 14, 2025	2,059.18	2,056.5	2,056.5	2,059.18	2,043.5	776
November 13, 2025	2,091.08	2,074.5	2,074.5	2,096.18	2,074.5	344
November 12, 2025	2,088.5	2,084.5	2,084.5	2,093.32	2,084.5	1,584
November 11, 2025	2,080.91	2,088.75	2,088.75	2,088.75	2,080	4,227
November 10, 2025	2,060	2,071.25	2,071.25	2,073.48	2,060	1,557
November 07, 2025	2,060	2,050.25	2,050.25	2,060	2,047.5	622
November 06, 2025	2,076	2,064	2,064	2,085.5	2,064	527
November 05, 2025	2,066.5	2,079.5	2,079.5	2,079.5	2,066.5	3,268
November 04, 2025	2,068.5	2,071.75	2,071.75	2,080.14	2,057.5	293
November 03, 2025	2,090	2,081.25	2,081.25	2,094	2,080.5	2,087
October 31, 2025	2,101.5	2,088.75	2,088.75	2,101.5	2,092.5	3
October 30, 2025	2,103	2,101.25	2,101.25	2,112.5	2,097.5	58
October 29, 2025	2,116	2,115.25	2,115.25	2,122.5	2,114.5	6,380
October 28, 2025	2,114.5	2,116	2,116	2,121.5	2,109.78	710
October 27, 2025	2,121.5	2,121	2,121	2,127	2,119	1
October 24, 2025	2,117.17	2,117.17	2,117.17	2,117.17	2,117.17	1,521
October 23, 2025	2,100.5	2,106.5	2,106.5	2,102.29	2,092.14	494
October 22, 2025	2,075.22	2,094.5	2,094.5	2,098.26	2,072.74	1,581
October 21, 2025	2,063.1	2,061.25	2,061.25	2,063.1	2,056.5	96
October 20, 2025	2,056.5	2,058	2,058	2,058	2,053.28	1,274
October 17, 2025	2,036.8	2,052.25	2,052.25	2,058.68	2,036.8	1,305
October 16, 2025	2,070.93	2,070.5	2,070.5	2,072	2,070	1,385
October 15, 2025	2,080.16	2,076	2,076	2,080.16	2,071	1,291
October 14, 2025	2,065.76	2,071.75	2,071.75	2,071.75	2,065.76	487
October 13, 2025	2,056.52	2,078.25	2,078.25	2,080	2,051.52	18,717
October 10, 2025	2,072.5	2,052.25	2,052.25	2,072.5	2,052.25	46
October 09, 2025	2,081	2,075	2,075	2,081	2,074.24	266
October 08, 2025	2,066.24	2,070.25	2,070.25	2,074.78	2,066.24	2,033
October 07, 2025	2,072.76	2,067.5	2,067.5	2,080.5	2,067.5	933
October 06, 2025	2,075	2,077	2,077	2,086	2,075	1,931
October 03, 2025	2,085.9	2,085	2,085	2,086	2,083.95	19
October 02, 2025	2,081	2,072.5	2,072.5	2,082	2,065	59
October 01, 2025	2,061	2,073	2,073	2,073	2,061	1,486
September 30, 2025	2,056.5	2,069.5	2,069.5	2,069.5	2,055.5	6,159
September 29, 2025	2,045	2,052.5	2,052.5	2,052.5	2,041.5	1,578
September 26, 2025	2,038.5	2,038	2,038	2,040.5	2,029.88	1,723
September 25, 2025	2,028	2,028.5	2,028.5	2,030.34	2,027	22
September 24, 2025	2,034.55	2,037.5	2,037.5	2,037.5	2,033.16	1,596
September 23, 2025	2,035.5	2,038	2,038	2,046	2,035.5	16,899
September 22, 2025	2,026	2,028	2,028	2,053.5	2,016.32	41,717
September 19, 2025	2,036.57	2,025.5	2,025.5	2,042.28	2,025.5	1,481
September 18, 2025	2,034.5	2,042.25	2,042.25	2,042.25	2,029.06	2,023
September 17, 2025	2,024.37	2,025.5	2,025.5	2,032.34	2,024	441
September 16, 2025	2,033	2,016.75	2,016.75	2,033	2,016.75	8,843
September 15, 2025	2,036.5	2,028	2,028	2,038.5	2,025.23	3,926
September 12, 2025	2,038	2,029.25	2,029.25	2,038	2,027	8,499

Xtrackers FTSE 250 UCITS ETF (XMCX.L) LSE