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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,032.5	2,036	2,036	2,036	2,025.5	1,113
September 10, 2025	2,031.8	2,020	2,020	2,032	2,020	10,949
September 09, 2025	2,041	2,025	2,025	2,041	2,021.78	1,806
September 08, 2025	2,031.5	2,034	2,034	2,036	2,029.84	5,457
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

Xtrackers FTSE 250 UCITS ETF (XMCX.L) LSE