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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	585.75	588.5	588.5	591.25	585.5	9,605
November 24, 2025	585.72	588.13	588.13	589.5	584	14,538
November 21, 2025	587	582.52	582.52	587	581.5	66,564
November 20, 2025	595.5	593.75	593.75	597	592.5	52,399
November 19, 2025	589.25	592	592	593.75	588.1	21,332
November 18, 2025	579.75	590.38	590.38	590.38	575.25	367,552
November 17, 2025	593	587.88	587.88	593	587	26,780
November 14, 2025	592	593	593	593	583.75	63,467
November 13, 2025	601.5	598.13	598.13	603.25	598.13	42,396
November 12, 2025	610.5	609.38	609.38	615	609.38	31,012
November 11, 2025	598	606.5	606.5	606.75	594.77	13,288
November 10, 2025	598.75	599.25	599.25	602.48	598.75	8,666
November 07, 2025	590.25	594.5	594.5	594.5	588.75	137,781
November 06, 2025	593	592	592	594.81	591.45	7,406
November 05, 2025	583	593.38	593.38	595	582	86,816
November 04, 2025	579.75	585.38	585.38	587.96	575	12,182
November 03, 2025	765.77	765.77	765.77	765.77	765.77	19,731
October 31, 2025	588.5	590.5	590.5	590.5	587.5	20,937
October 30, 2025	590.25	589.63	589.63	590.78	587.5	63,236
October 29, 2025	587.75	590.25	590.25	590.25	587	27,955
October 28, 2025	572	583.63	583.63	584.67	572	114,627
October 27, 2025	568.25	573.88	573.88	573.88	568	8,215
October 24, 2025	575.5	573.38	573.38	575.5	569.02	46,294
October 23, 2025	568.75	570.38	570.38	571.27	567.75	27,673
October 22, 2025	565.25	564	564	567.5	564	122,765
October 21, 2025	568.75	563.5	563.5	569.5	563.01	11,196
October 20, 2025	570.52	570.5	570.5	572.25	565.5	12,785
October 17, 2025	571.75	567	567	578.25	567	65,571
October 16, 2025	573.25	577.25	577.25	577.75	566.75	442,482
October 15, 2025	564.16	566.75	566.75	569.5	564.16	16,171
October 14, 2025	562	561.9	561.9	564.25	559.51	55,706
October 13, 2025	563	567.75	567.75	568	559.5	25,927
October 10, 2025	565.88	558.25	558.25	570.25	558.25	131,617
October 09, 2025	563.65	563.5	563.5	567.25	562.75	23,107
October 08, 2025	555.23	561.99	561.99	561.99	553.25	11,222
October 07, 2025	554.19	558.75	558.75	560	553	29,370
October 06, 2025	568.51	551.13	551.13	569.75	550.75	102,404
October 03, 2025	569.25	567.88	567.88	570.75	566.5	10,675
October 02, 2025	565.75	560.13	560.13	567.25	559.75	29,902
October 01, 2025	578	568.13	568.13	579.75	567.75	389,204
September 30, 2025	576.14	577.25	577.25	579.75	575.25	43,576
September 29, 2025	576	577.13	577.13	577.56	571.72	84,913
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

Xtrackers MSCI Mexico UCITS ETF (XMEX.L) LSE