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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	568.74	573.38	573.38	573.38	566.5	37,628
September 25, 2025	562.5	570.25	570.25	570.25	562.25	44,126
September 24, 2025	567.45	567.75	567.75	572	567.45	138,224
September 23, 2025	564.5	567.88	567.88	567.91	563.25	297,324
September 22, 2025	559	558.5	558.5	559	556.51	25,030
September 19, 2025	558.25	560.75	560.75	560.75	558.25	5,594
September 18, 2025	559.51	554.25	554.25	561.75	553.25	21,256
September 17, 2025	563.5	557.25	557.25	563.5	557.25	21,428
September 16, 2025	560.75	559.25	559.25	563.75	558.25	34,236
September 15, 2025	558.75	560.38	560.38	561.5	557.37	33,285
September 12, 2025	554.5	557.25	557.25	557.25	554	43,824
September 11, 2025	542.63	550.13	550.13	550.13	542.02	30,682
September 10, 2025	543.75	545	545	545.99	543.49	35,835
September 09, 2025	541.5	541.38	541.38	543.75	540.82	15,390
September 08, 2025	539.25	540	540	541	537.25	6,888
September 05, 2025	536.75	536.25	536.25	541	535.63	22,788
September 04, 2025	530.75	533	533	533.21	530.26	12,144
September 03, 2025	535.85	535.5	535.5	538.5	535.5	40,968
September 02, 2025	524	530.38	530.38	530.38	521.75	15,176
September 01, 2025	526.75	522.5	522.5	526.75	522.5	27,185
August 29, 2025	529.5	525.5	525.5	529.5	525.5	3,325
August 28, 2025	526.33	527.13	527.13	527.25	525	3,121
August 27, 2025	520.75	518	518	521.81	515.75	21,695
August 26, 2025	528.5	521.38	521.38	528.5	521.25	21,536
August 22, 2025	525.25	530.75	530.75	530.75	525.25	20,070
August 21, 2025	520.43	523.63	523.63	524.25	519.5	4,118
August 20, 2025	519.5	520.75	520.75	520.75	519.5	3,969
August 19, 2025	518.48	519.13	519.13	520	517.25	14,143
August 18, 2025	517	518.5	518.5	518.5	516.25	6,392
August 15, 2025	518.17	520.5	520.5	521	517	8,879
August 14, 2025	522.19	517.25	517.25	522.19	516.25	8,137
August 13, 2025	527.25	523	523	528.5	522.75	12,757
August 12, 2025	523.5	526.38	526.38	526.5	523	22,319
August 11, 2025	523.5	525.25	525.25	526.21	523.5	5,582
August 08, 2025	527.5	528.25	528.25	528.25	525.5	10,790
August 07, 2025	517.75	518.25	518.25	521	516.75	5,796
August 06, 2025	517	520.25	520.25	523.65	515.4	26,047
August 05, 2025	509	515.13	515.13	515.25	506.75	8,261
August 04, 2025	515.5	510.5	510.5	515.5	510	13,510
August 01, 2025	517.35	512	512	517.35	512	8,282
July 31, 2025	518.5	520.25	520.25	520.58	517.25	6,874
July 30, 2025	519.25	521.13	521.13	521.13	518.75	6,657
July 29, 2025	512.5	511.25	511.25	514.5	506.75	14,311
July 28, 2025	520.36	510.63	510.63	520.36	509.41	13,681
July 25, 2025	515.76	515.25	515.25	518.5	514.75	26,144
July 24, 2025	508.75	512.13	512.13	512.13	507.5	3,665
July 23, 2025	501.25	507.38	507.38	507.38	498.2	5,870
July 22, 2025	502.98	500.4	500.4	503.49	500.4	15,467
July 21, 2025	504.75	506	506	507.49	502.3	12,121
July 18, 2025	508.82	508.75	508.75	509.51	505.75	30,257
July 17, 2025	506	510.25	510.25	510.5	506	493,503
July 16, 2025	506	507	507	510.5	506	80,593
July 15, 2025	509	508.25	508.25	510.48	506	6,346
July 14, 2025	508.92	504.88	504.88	510	504.88	21,312
July 11, 2025	507.42	505.38	505.38	508	504.75	19,913
July 10, 2025	506	506.13	506.13	509.78	505.75	41,602
July 09, 2025	511.5	511.5	511.5	514.5	511	13,854
July 08, 2025	515	509.5	509.5	515	509	5,073
July 07, 2025	517.14	515.5	515.5	517.14	513.5	5,204
July 04, 2025	513.75	516.38	516.38	516.5	512.72	2,424

Xtrackers MSCI Mexico UCITS ETF (XMEX.L) LSE