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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI Mexico UCITS ETF (XMEX.L) LSE