Xtrackers MSCI Mexico UCITS ETF - D5BI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.78	6.82	6.82	6.82	6.78	4,478
December 03, 2025	6.86	6.83	6.83	6.86	6.79	8,113
December 02, 2025	6.82	6.87	6.87	6.87	6.8	6,709
December 01, 2025	6.84	6.81	6.81	6.84	6.78	19,020
November 28, 2025	6.75	6.79	6.79	6.8	6.73	7,544
November 27, 2025	6.79	6.77	6.77	6.8	6.73	30,030
November 26, 2025	6.81	6.77	6.77	6.83	6.76	14,963
November 25, 2025	6.68	6.71	6.71	6.72	6.68	28,022
November 24, 2025	6.65	6.69	6.69	6.69	6.63	3,891
November 21, 2025	6.62	6.65	6.65	6.67	6.62	8,911
November 20, 2025	6.76	6.73	6.73	6.78	6.73	99,230
November 19, 2025	6.66	6.71	6.71	6.73	6.66	5,275
November 18, 2025	6.54	6.67	6.67	6.69	6.53	34,411
November 17, 2025	6.71	6.68	6.68	6.72	6.66	11,491
November 14, 2025	6.69	6.73	6.73	6.73	6.59	34,409
November 13, 2025	6.8	6.79	6.79	6.82	6.78	12,657
November 12, 2025	6.96	6.91	6.91	6.97	6.89	6,386
November 11, 2025	6.79	6.87	6.87	6.89	6.74	6,375
November 10, 2025	6.81	6.83	6.83	6.86	6.79	16,569
November 07, 2025	6.74	6.74	6.74	6.75	6.65	4,011
November 06, 2025	6.76	6.72	6.72	6.78	6.7	6,922
November 05, 2025	6.59	6.74	6.74	6.76	6.59	46,259
November 04, 2025	6.59	6.65	6.65	6.68	6.54	19,389
November 03, 2025	6.69	6.67	6.67	6.74	6.67	7,729
October 31, 2025	6.68	6.69	6.69	6.72	6.63	2,674
October 30, 2025	6.7	6.7	6.7	6.74	6.68	11,117
October 29, 2025	6.7	6.71	6.71	6.71	6.66	39,209
October 28, 2025	6.57	6.64	6.64	6.66	6.53	113,505
October 27, 2025	6.55	6.58	6.58	6.58	6.51	26,714
October 24, 2025	6.6	6.55	6.55	6.6	6.52	25,312
October 23, 2025	6.56	6.56	6.56	6.58	6.53	17,570
October 22, 2025	6.49	6.51	6.51	6.54	6.48	9,047
October 21, 2025	6.53	6.49	6.49	6.57	6.48	47,781
October 20, 2025	6.59	6.57	6.57	6.6	6.53	6,929
October 17, 2025	6.57	6.54	6.54	6.64	6.51	27,729
October 16, 2025	6.55	6.63	6.63	6.66	6.53	18,498
October 15, 2025	6.49	6.53	6.53	6.55	6.48	15,865
October 14, 2025	6.46	6.46	6.46	6.48	6.41	10,237
October 13, 2025	6.47	6.56	6.56	6.56	6.47	8,022
October 10, 2025	6.49	6.41	6.41	6.55	6.41	153,957
October 09, 2025	6.5	6.49	6.49	6.51	6.47	1,439
October 08, 2025	6.4	6.48	6.48	6.49	6.38	20,194
October 07, 2025	6.38	6.43	6.43	6.44	6.36	37,981
October 06, 2025	6.56	6.35	6.35	6.57	6.34	106,844
October 03, 2025	6.54	6.52	6.52	6.56	6.51	4,729
October 02, 2025	6.5	6.43	6.43	6.52	6.41	6,320
October 01, 2025	6.6	6.54	6.54	6.67	6.54	27,593
September 30, 2025	6.6	6.63	6.63	6.63	6.58	4,933
September 29, 2025	6.6	6.61	6.61	6.62	6.58	13,577
September 26, 2025	6.51	6.58	6.58	6.58	6.49	25,713
September 25, 2025	6.48	6.53	6.53	6.53	6.44	13,823
September 24, 2025	6.49	6.5	6.5	6.54	6.49	119,537
September 23, 2025	6.47	6.52	6.52	6.52	6.45	10,205
September 22, 2025	6.42	6.41	6.41	6.42	6.38	2,203
September 19, 2025	6.41	6.43	6.43	6.43	6.41	5,742
September 18, 2025	6.47	6.37	6.37	6.48	6.37	16,617
September 17, 2025	6.48	6.43	6.43	6.5	6.41	29,717
September 16, 2025	6.51	6.45	6.45	6.52	6.44	26,221
September 15, 2025	6.47	6.47	6.47	6.5	6.44	7,449
September 12, 2025	6.41	6.44	6.44	6.44	6.4	17,287

Xtrackers MSCI Mexico UCITS ETF (D5BI.DE) XETRA