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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI Mexico UCITS ETF (XMEX.L) LSE