Xtrackers FTSE 250 UCITS ETF 1D

XMCX
🏛️ germany →
23.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.49 20.49 20.26 20.26 0.0M
2022-12-29 20.33 20.51 20.30 20.51 0.0M
2022-12-28 20.42 20.53 20.32 20.42 0.0M
2022-12-27 20.58 20.58 20.33 20.33 0.0M
2022-12-23 20.33 20.47 20.33 20.41 0.0M
2022-12-22 20.49 20.55 20.32 20.35 0.0M
2022-12-21 20.31 20.51 20.31 20.51 0.0M
2022-12-20 20.31 20.31 20.17 20.20 0.0M
2022-12-19 20.39 20.53 20.39 20.40 0.0M
2022-12-16 20.61 20.61 20.30 20.32 0.0M
2022-12-15 20.99 20.99 20.68 20.68 0.0M
2022-12-14 21.09 21.15 21.08 21.15 0.0M
2022-12-13 20.98 21.17 20.98 21.17 0.0M
2022-12-12 20.96 20.96 20.79 20.92 0.0M
2022-12-09 20.91 21.07 20.89 21.07 0.0M
2022-12-08 20.95 20.95 20.83 20.83 0.0M
2022-12-07 21.13 21.13 20.93 20.95 0.0M
2022-12-06 21.36 21.36 21.19 21.19 0.0M
2022-12-05 21.52 21.55 21.37 21.37 0.0M
2022-12-02 21.51 21.67 21.51 21.56 0.0M
2022-12-01 21.43 21.60 21.34 21.60 0.0M
2022-11-30 21.24 21.24 21.11 21.14 0.0M
2022-11-29 21.36 21.36 21.16 21.16 0.0M
2022-11-28 21.47 21.47 21.26 21.30 0.0M
2022-11-25 21.56 21.66 21.53 21.66 0.0M
2022-11-24 21.60 21.73 21.58 21.70 0.0M
2022-11-23 21.28 21.61 21.28 21.61 0.0M
2022-11-22 21.25 21.41 21.25 21.35 0.0M
2022-11-21 21.15 21.29 21.01 21.29 0.0M
2022-11-18 20.93 21.12 20.93 21.12 0.0M
2022-11-17 20.92 20.92 20.70 20.78 0.0M
2022-11-16 21.13 21.13 20.76 20.78 0.0M
2022-11-15 21.21 21.22 21.15 21.21 0.0M
2022-11-14 21.34 21.34 21.20 21.20 0.0M
2022-11-11 21.21 21.44 21.21 21.30 0.0M
2022-11-10 20.16 21.15 20.16 21.15 0.0M
2022-11-09 20.36 20.36 20.08 20.14 0.0M
2022-11-08 20.33 20.59 20.33 20.59 0.0M
2022-11-07 19.97 20.49 19.97 20.42 0.0M
2022-11-04 20.05 20.05 19.98 20.01 0.0M
2022-11-03 20.01 20.01 19.89 19.89 0.0M
2022-11-02 20.34 20.34 20.28 20.29 0.0M
2022-11-01 20.13 20.39 20.13 20.25 0.0M
2022-10-31 20.01 20.01 19.94 19.94 0.0M
2022-10-28 19.83 20.01 19.83 20.01 0.0M
2022-10-27 19.95 20.12 19.93 20.12 0.0M
2022-10-26 19.67 20.01 19.66 20.01 0.0M
2022-10-25 19.09 19.70 19.09 19.70 0.0M
2022-10-24 19.21 19.21 19.02 19.02 0.0M
2022-10-21 18.96 18.96 18.69 18.86 0.0M
2022-10-20 18.95 19.17 18.86 19.17 0.0M
2022-10-19 19.29 19.29 18.97 18.97 0.0M
2022-10-18 19.47 19.47 19.31 19.31 0.0M
2022-10-17 18.95 19.51 18.95 19.51 0.0M
2022-10-14 19.06 19.06 18.77 18.77 0.0M
2022-10-13 18.10 18.88 18.10 18.83 0.0M
2022-10-12 18.30 18.34 18.16 18.16 0.0M
2022-10-11 18.51 18.53 18.51 18.53 0.0M
2022-10-10 18.83 18.83 18.68 18.68 0.0M
2022-10-07 19.19 19.22 18.89 18.89 0.0M
2022-10-06 19.40 19.40 19.20 19.20 0.0M
2022-10-05 19.56 19.56 19.21 19.21 0.0M
2022-10-04 19.19 19.54 19.19 19.54 0.1M
2022-10-03 18.54 19.03 18.54 19.00 0.0M
2022-09-30 18.34 18.67 18.34 18.67 0.0M
2022-09-29 18.40 18.40 18.12 18.20 0.0M
2022-09-28 18.32 18.48 18.05 18.48 0.0M
2022-09-27 19.04 19.04 18.52 18.52 0.0M
2022-09-26 18.87 19.03 18.81 18.87 0.0M
2022-09-23 20.08 20.08 19.30 19.35 0.0M
2022-09-22 20.16 20.28 20.09 20.09 0.0M
2022-09-21 20.25 20.50 20.25 20.50 0.0M
2022-09-20 20.67 20.67 20.20 20.20 0.0M
2022-09-19 20.40 20.48 20.35 20.48 0.0M
2022-09-16 20.48 20.55 20.47 20.47 0.0M
2022-09-15 20.84 20.84 20.74 20.74 0.0M
2022-09-14 21.00 21.00 20.87 20.87 0.0M
2022-09-13 21.55 21.57 21.12 21.12 0.0M
2022-09-12 21.12 21.52 21.12 21.52 0.0M
2022-09-09 20.89 21.17 20.89 21.17 0.0M
2022-09-08 20.79 20.85 20.71 20.85 0.0M
2022-09-07 20.75 20.75 20.71 20.74 0.0M
2022-09-06 20.80 20.98 20.80 20.93 0.0M
2022-09-05 20.66 20.68 20.60 20.68 0.0M
2022-09-02 20.55 20.79 20.55 20.79 0.0M
2022-09-01 20.93 20.93 20.53 20.53 0.0M
2022-08-31 21.32 21.32 21.05 21.05 0.0M
2022-08-30 21.39 21.53 21.26 21.26 0.0M
2022-08-29 21.32 21.37 21.17 21.34 0.0M
2022-08-26 21.88 21.88 21.55 21.55 0.0M
2022-08-25 21.89 21.89 21.77 21.77 0.0M
2022-08-24 21.83 21.83 21.73 21.77 0.0M
2022-08-23 21.97 21.99 21.84 21.86 0.0M
2022-08-22 22.34 22.34 21.96 22.02 0.0M
2022-08-19 22.57 22.57 22.33 22.33 0.0M
2022-08-18 22.57 22.71 22.57 22.71 0.0M
2022-08-17 23.12 23.12 22.61 22.61 0.0M
2022-08-16 23.06 23.09 23.03 23.03 0.0M
2022-08-15 22.99 23.04 22.99 23.04 0.0M
2022-08-12 22.84 22.94 22.78 22.94 0.0M
2022-08-11 22.99 22.99 22.80 22.80 0.0M
2022-08-10 22.41 22.87 22.41 22.87 0.0M
2022-08-09 22.92 22.92 22.66 22.66 0.0M
2022-08-08 23.01 23.01 22.96 22.96 0.0M
2022-08-05 23.07 23.07 22.87 22.87 0.0M
2022-08-04 23.05 23.11 23.03 23.04 0.0M
2022-08-03 22.82 23.01 22.82 23.01 0.0M
2022-08-02 22.95 22.95 22.81 22.90 0.0M
2022-08-01 23.13 23.21 23.07 23.07 0.0M
2022-07-29 22.92 23.14 22.92 23.14 0.0M
2022-07-28 22.68 22.78 22.68 22.78 0.0M
2022-07-27 22.45 22.45 22.43 22.45 0.0M
2022-07-26 22.42 22.42 22.36 22.36 0.0M
2022-07-25 22.33 22.54 22.33 22.44 0.0M
2022-07-22 22.22 22.53 22.22 22.39 0.0M
2022-07-21 21.78 22.23 21.78 22.23 0.0M
2022-07-20 21.73 21.91 21.73 21.91 0.0M
2022-07-19 21.44 21.75 21.44 21.75 0.0M
2022-07-18 21.44 21.58 21.44 21.56 0.0M
2022-07-15 20.94 21.26 20.94 21.26 0.0M
2022-07-14 21.28 21.28 20.91 20.91 0.0M
2022-07-13 21.53 21.53 21.26 21.26 0.0M
2022-07-12 21.35 21.42 21.22 21.42 0.0M
2022-07-11 21.20 21.44 21.20 21.35 0.0M
2022-07-08 21.39 21.47 21.36 21.47 0.0M
2022-07-07 21.09 21.39 21.08 21.39 0.0M
2022-07-06 20.78 20.86 20.78 20.86 0.0M
2022-07-05 20.86 20.86 20.45 20.45 0.0M
2022-07-04 20.92 20.92 20.71 20.71 0.0M
2022-07-01 20.60 20.80 20.58 20.71 0.0M
2022-06-30 20.95 20.95 20.77 20.84 0.0M
2022-06-29 21.34 21.34 21.08 21.19 0.0M
2022-06-28 21.62 21.62 21.47 21.47 0.0M
2022-06-27 21.44 21.52 21.44 21.48 0.0M
2022-06-24 20.96 21.39 20.96 21.38 0.0M
2022-06-23 20.97 20.99 20.90 20.90 0.0M
2022-06-22 20.87 21.05 20.83 21.05 0.0M
2022-06-21 21.30 21.31 21.15 21.15 0.0M
2022-06-20 21.27 21.27 21.17 21.22 0.0M
2022-06-17 21.05 21.33 21.05 21.18 0.0M
2022-06-16 21.50 21.50 20.93 21.06 0.0M
2022-06-15 21.22 21.48 21.22 21.48 0.0M
2022-06-14 21.56 21.56 21.07 21.07 0.0M
2022-06-13 21.74 21.74 21.46 21.46 0.0M
2022-06-10 22.49 22.49 22.13 22.13 0.0M
2022-06-09 22.66 22.73 22.55 22.65 0.0M
2022-06-08 23.00 23.00 22.76 22.77 0.0M
2022-06-07 23.03 23.11 22.92 23.11 0.0M
2022-06-06 23.06 23.16 23.05 23.16 0.0M
2022-06-03 22.99 22.99 22.84 22.84 0.0M
2022-06-02 22.97 22.98 22.95 22.95 0.0M
2022-06-01 23.23 23.23 22.87 22.87 0.0M
2022-05-31 23.20 23.20 23.09 23.09 0.0M
2022-05-30 23.25 23.25 23.18 23.20 0.0M
2022-05-27 22.93 23.09 22.93 23.09 0.0M
2022-05-26 22.57 22.84 22.57 22.84 0.0M
2022-05-25 22.57 22.57 22.38 22.50 0.0M
2022-05-24 22.65 22.65 22.26 22.26 0.0M
2022-05-23 22.78 22.83 22.78 22.83 0.0M
2022-05-20 22.54 22.69 22.54 22.55 0.0M
2022-05-19 22.44 22.44 22.11 22.37 0.0M
2022-05-18 22.85 22.87 22.64 22.64 0.0M
2022-05-17 22.78 22.92 22.78 22.83 0.0M
2022-05-16 22.38 22.50 22.38 22.50 0.0M
2022-05-13 22.15 22.47 22.15 22.47 0.0M
2022-05-12 21.58 22.04 21.58 22.04 0.0M
2022-05-11 21.86 22.12 21.86 22.03 0.0M
2022-05-10 21.81 21.90 21.73 21.73 0.0M
2022-05-09 22.14 22.14 21.69 21.69 0.0M
2022-05-06 22.51 22.51 22.06 22.21 0.0M
2022-05-05 23.33 23.33 22.69 22.69 0.0M
2022-05-04 23.42 23.42 22.98 22.98 0.0M
2022-05-03 23.61 23.61 23.43 23.44 0.0M
2022-05-02 23.50 23.57 23.27 23.34 0.0M
2022-04-29 23.67 23.73 23.67 23.73 0.0M
2022-04-28 23.50 23.55 23.42 23.42 0.0M
2022-04-27 23.26 23.34 23.11 23.30 0.0M
2022-04-26 24.27 24.28 23.89 23.89 0.0M
2022-04-25 24.06 24.09 23.90 24.09 0.0M
2022-04-22 24.76 24.76 24.51 24.51 0.0M
2022-04-21 24.91 25.10 24.91 25.07 0.0M
2022-04-20 24.86 24.95 24.86 24.93 0.0M
2022-04-19 25.01 25.01 24.84 24.84 0.0M
2022-04-14 24.91 25.11 24.91 25.11 0.0M
2022-04-13 24.73 24.81 24.69 24.81 0.0M
2022-04-12 24.71 24.80 24.64 24.80 0.0M
2022-04-11 24.85 24.88 24.85 24.88 0.0M
2022-04-08 25.01 25.01 24.89 24.91 0.0M
2022-04-07 24.83 24.98 24.78 24.78 0.0M
2022-04-06 25.17 25.17 24.80 24.80 0.0M
2022-04-05 25.02 25.20 25.02 25.16 0.0M
2022-04-04 24.92 24.97 24.88 24.97 0.0M
2022-04-01 24.68 24.84 24.68 24.72 0.0M
2022-03-31 24.69 24.69 24.59 24.59 0.0M
2022-03-30 24.81 24.81 24.55 24.61 0.0M
2022-03-29 24.73 24.91 24.73 24.91 0.0M
2022-03-28 24.75 24.75 24.63 24.63 0.0M
2022-03-25 24.56 24.76 24.51 24.67 0.0M
2022-03-24 24.75 24.75 24.55 24.55 0.0M
2022-03-23 24.97 24.97 24.69 24.69 0.0M
2022-03-22 24.64 24.92 24.64 24.92 0.0M
2022-03-21 24.72 24.72 24.56 24.61 0.0M
2022-03-18 24.53 24.73 24.36 24.73 0.0M
2022-03-17 24.67 24.67 24.20 24.38 0.0M
2022-03-16 24.06 24.43 24.03 24.43 0.0M
2022-03-15 23.54 23.66 23.54 23.66 0.0M
2022-03-14 23.80 23.91 23.79 23.83 0.0M
2022-03-11 23.54 23.90 23.54 23.65 0.0M
2022-03-10 23.58 23.58 23.27 23.35 0.0M
2022-03-09 23.11 23.42 23.11 23.42 0.0M
2022-03-08 22.50 22.88 22.50 22.70 0.0M
2022-03-07 22.49 22.87 22.05 22.66 0.0M
2022-03-04 23.63 23.63 22.99 22.99 0.0M
2022-03-03 24.55 24.55 23.78 23.78 0.0M
2022-03-02 24.09 24.42 24.09 24.40 0.0M
2022-03-01 24.68 24.68 24.09 24.09 0.0M
2022-02-28 24.27 24.66 24.27 24.66 0.0M
2022-02-25 24.13 24.41 24.13 24.41 0.0M
2022-02-24 23.69 23.79 23.69 23.79 0.0M
2022-02-23 24.72 24.74 24.45 24.45 0.0M
2022-02-22 24.36 24.71 24.28 24.64 0.0M
2022-02-21 25.20 25.20 24.77 24.81 0.0M
2022-02-18 25.32 25.32 25.06 25.06 0.0M
2022-02-17 25.52 25.53 25.31 25.31 0.0M
2022-02-16 25.55 25.55 25.46 25.50 0.0M
2022-02-15 25.30 25.53 25.30 25.50 0.0M
2022-02-14 25.31 25.35 25.16 25.35 0.0M
2022-02-11 25.62 25.75 25.59 25.72 0.0M
2022-02-10 25.92 25.92 25.80 25.80 0.0M
2022-02-09 25.56 25.78 25.56 25.74 0.0M
2022-02-08 25.35 25.35 25.23 25.34 0.0M
2022-02-07 25.35 25.35 25.21 25.23 0.0M
2022-02-04 25.67 25.67 25.19 25.19 0.0M
2022-02-03 26.09 26.11 25.63 25.63 0.0M
2022-02-02 26.23 26.31 26.14 26.14 0.0M
2022-02-01 25.93 26.12 25.88 26.04 0.0M
2022-01-31 25.69 25.70 25.58 25.70 0.0M
2022-01-28 25.65 25.65 25.46 25.53 0.0M
2022-01-27 25.27 25.73 25.27 25.73 0.0M
2022-01-26 25.51 25.76 25.51 25.62 0.0M
2022-01-25 25.17 25.35 25.13 25.26 0.0M
2022-01-24 25.91 25.91 24.93 24.93 0.0M
2022-01-21 26.30 26.30 26.03 26.06 0.0M
2022-01-20 26.72 26.76 26.64 26.73 0.0M
2022-01-19 26.40 26.72 26.40 26.62 0.0M
2022-01-18 26.65 26.65 26.38 26.50 0.0M
2022-01-17 26.68 26.83 26.68 26.78 0.0M
2022-01-14 26.79 26.79 26.63 26.63 0.0M
2022-01-13 26.96 26.97 26.91 26.91 0.0M
2022-01-12 27.23 27.23 27.04 27.04 0.0M
2022-01-11 27.22 27.22 26.96 27.00 0.0M
2022-01-10 27.42 27.42 26.96 26.96 0.0M
2022-01-07 27.39 27.39 27.23 27.36 0.0M
2022-01-06 27.44 27.53 27.43 27.43 0.0M
2022-01-05 27.99 27.99 27.79 27.80 0.0M
2022-01-04 27.73 28.06 27.73 28.03 0.0M
2022-01-03 27.48 27.60 27.48 27.55 0.0M