Xtrackers MSCI Mexico UCITS ETF - XMEX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	702.25	707.75	707.75	708.19	701	112,741
February 19, 2026	700.67	702.93	702.93	703.23	698.25	32,881
February 18, 2026	703	702	702	711.48	702	48,099
February 17, 2026	703.25	703.75	703.75	705.25	698	25,528
February 16, 2026	701.75	700	700	705.5	699	43,399
February 13, 2026	695.5	696.13	696.13	698.88	690.25	15,284
February 12, 2026	705	701.25	701.25	708	701	49,969
February 11, 2026	699.25	694.88	694.88	702.41	690.5	51,745
February 10, 2026	703.38	697.25	697.25	703.38	694.5	33,300
February 09, 2026	696.5	696.88	696.88	698.78	694	19,577
February 06, 2026	672	682.5	682.5	683.5	672	49,494
February 05, 2026	673.25	670.75	670.75	677.75	665	69,123
February 04, 2026	683.75	673.63	673.63	686	673.63	60,864
February 03, 2026	655	685	685	685	655	169,513
February 02, 2026	646.75	659.38	659.38	663	644.26	117,977
January 30, 2026	670.75	663	663	673.25	663	249,657
January 29, 2026	679.5	670.88	670.88	685.5	668.25	474,451
January 28, 2026	671.55	671	671	674.5	670.5	13,321
January 27, 2026	667.69	670	670	670.54	662.58	32,714
January 26, 2026	659.99	671.88	671.88	674.25	658.75	31,803
January 23, 2026	663.75	658	658	665.67	658	41,540
January 22, 2026	668	669.25	669.25	669.75	663.77	24,465
January 21, 2026	660.5	669.63	669.63	675.5	660.5	76,919
January 20, 2026	655	661.25	661.25	661.25	651.5	26,761
January 19, 2026	652.25	656.13	656.13	656.13	650.75	49,811
January 16, 2026	651.25	649.75	649.75	651.25	645.25	19,173
January 15, 2026	650	656	656	657.25	648.98	23,065
January 14, 2026	636.5	643.75	643.75	645.05	635	22,897
January 13, 2026	634.5	635.75	635.75	638.5	634.25	34,378
January 12, 2026	626.52	635.13	635.13	635.75	626.24	106,690
January 09, 2026	623	627.38	627.38	629.75	620.75	13,994
January 08, 2026	616.5	618.25	618.25	620.11	613.75	26,917
January 07, 2026	614.77	617.13	617.13	617.75	612.75	24,215
January 06, 2026	613.75	615.5	615.5	620.25	613.54	9,881
January 05, 2026	607.75	617.63	617.63	618.28	607	4,638
January 02, 2026	610.75	611.25	611.25	616.5	610.75	36,712
December 31, 2025	609.27	610	610	611.25	609	15,448
December 30, 2025	617	616.95	616.95	619.5	615	2,975
December 29, 2025	621.99	618.25	618.25	622	614.5	47,830
December 24, 2025	619	621	621	621.73	619	11,416
December 23, 2025	609.64	619.75	619.75	619.75	609.64	59,511
December 22, 2025	608.35	606.63	606.63	608.5	601	3,632
December 19, 2025	604.5	611.5	611.5	612.25	597.75	23,774
December 18, 2025	599.93	604.75	604.75	604.75	593.5	13,341
December 17, 2025	603.16	600.23	600.23	606.5	598.75	61,313
December 16, 2025	610	603.5	603.5	612.25	600.25	24,699
December 15, 2025	615.49	616	616	616.5	614	49,478
December 12, 2025	615.5	605.5	605.5	615.5	605.5	4,565
December 11, 2025	592.75	606.5	606.5	607.25	592.75	89,471
December 10, 2025	601.75	598.75	598.75	603	598.75	8,369
December 09, 2025	595	601.75	601.75	601.75	594.85	4,248
December 08, 2025	595.75	599.38	599.38	599.5	594.75	83,355
December 05, 2025	597.25	599.5	599.5	602.75	597.25	10,551
December 04, 2025	594.73	594.75	594.75	595.57	592.25	9,777
December 03, 2025	602.75	594.77	594.77	602.75	594	17,180
December 02, 2025	597.97	603.13	603.13	603.5	597.97	9,099
December 01, 2025	599	600.25	600.25	600.25	596.25	12,779
November 28, 2025	590	595.75	595.75	595.75	589.25	22,142
November 27, 2025	595.19	591.75	591.75	595.48	589.75	6,415
November 26, 2025	598.93	594.23	594.23	598.93	591.75	72,610

Xtrackers MSCI Mexico UCITS ETF (XMEX.L) LSE