Xtrackers MSCI Mexico UCITS ETF (ETR:D5BI)
Germany · Delayed Price · Currency is EUR 7.79
+0.05 (0.63%)
Sep 23, 2026, 10:57 AM CET
ETR:D5BI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.80 | 7.81 | 7.79 | 7.79 | - | 0.66% | 1,499 |
| Sep 22, 2026 | 7.71 | 7.75 | 7.69 | 7.74 | 7.74 | 1.07% | 17,351 |
| Sep 21, 2026 | 7.67 | 7.72 | 7.65 | 7.66 | 7.66 | -0.27% | 30,346 |
| Sep 18, 2026 | 7.81 | 7.81 | 7.68 | 7.68 | 7.68 | -1.15% | 4,135 |
| Sep 17, 2026 | 7.73 | 7.77 | 7.71 | 7.77 | 7.77 | 0.10% | 39,477 |
| Sep 16, 2026 | 7.74 | 7.76 | 7.71 | 7.76 | 7.76 | 0.67% | 2,366 |
| Sep 15, 2026 | 7.79 | 7.79 | 7.70 | 7.71 | 7.71 | -0.53% | 5,815 |
| Sep 14, 2026 | 7.79 | 7.79 | 7.70 | 7.75 | 7.75 | -0.65% | 19,814 |
| Sep 11, 2026 | 7.81 | 7.87 | 7.80 | 7.80 | 7.80 | -0.14% | 8,573 |
| Sep 10, 2026 | 7.94 | 7.94 | 7.79 | 7.81 | 7.81 | -1.96% | 270,279 |
| Sep 9, 2026 | 7.96 | 7.98 | 7.91 | 7.96 | 7.96 | 0.26% | 4,190 |
| Sep 8, 2026 | 7.86 | 7.94 | 7.84 | 7.94 | 7.94 | 0.81% | 8,360 |
| Sep 7, 2026 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -1.39% | 3,576 |
| Sep 4, 2026 | 7.96 | 7.99 | 7.95 | 7.99 | 7.99 | 0.36% | 2,436 |
| Sep 3, 2026 | 7.88 | 7.97 | 7.86 | 7.96 | 7.96 | 0.84% | 35,191 |
| Sep 2, 2026 | 7.85 | 7.90 | 7.82 | 7.90 | 7.90 | -0.20% | 2,498 |
| Sep 1, 2026 | 7.96 | 8.01 | 7.90 | 7.91 | 7.91 | 0.30% | 10,923 |
| Aug 31, 2026 | 7.91 | 7.94 | 7.86 | 7.89 | 7.89 | -0.24% | 52,364 |
| Aug 28, 2026 | 7.98 | 7.98 | 7.91 | 7.91 | 7.91 | -1.11% | 3,205 |
| Aug 27, 2026 | 8.03 | 8.04 | 7.95 | 8.00 | 8.00 | -1.17% | 32,977 |
| Aug 26, 2026 | 8.02 | 8.09 | 8.01 | 8.09 | 8.09 | 1.44% | 16,703 |
| Aug 25, 2026 | 7.99 | 8.02 | 7.90 | 7.98 | 7.98 | 0.24% | 16,647 |
| Aug 24, 2026 | 7.96 | 8.02 | 7.94 | 7.96 | 7.96 | 0.73% | 6,797 |
| Aug 21, 2026 | 7.75 | 7.92 | 7.75 | 7.90 | 7.90 | 1.82% | 30,381 |
| Aug 20, 2026 | 7.74 | 7.80 | 7.65 | 7.76 | 7.76 | -0.55% | 8,416 |
| Aug 19, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.52% | 7,402 |
| Aug 18, 2026 | 7.75 | 7.77 | 7.74 | 7.76 | 7.76 | -0.05% | 10,360 |
| Aug 17, 2026 | 7.80 | 7.81 | 7.75 | 7.76 | 7.76 | -0.70% | 11,190 |
| Aug 14, 2026 | 7.88 | 7.88 | 7.80 | 7.82 | 7.82 | -0.77% | 42,178 |
| Aug 13, 2026 | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | -0.72% | 57,152 |
| Aug 12, 2026 | 7.97 | 7.98 | 7.92 | 7.94 | 7.94 | 0.05% | 8,667 |
| Aug 11, 2026 | 7.98 | 8.03 | 7.92 | 7.93 | 7.93 | -1.32% | 10,704 |
| Aug 10, 2026 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | -0.62% | 16,601 |
| Aug 7, 2026 | 8.02 | 8.09 | 8.01 | 8.09 | 8.09 | 0.36% | 9,244 |
| Aug 6, 2026 | 8.02 | 8.09 | 7.98 | 8.06 | 8.06 | -0.11% | 90,265 |
| Aug 5, 2026 | 8.07 | 8.11 | 8.06 | 8.07 | 8.07 | 0.09% | 43,033 |
| Aug 4, 2026 | 8.00 | 8.14 | 8.00 | 8.06 | 8.06 | 0.42% | 29,257 |
| Aug 3, 2026 | 8.06 | 8.06 | 8.00 | 8.03 | 8.03 | -0.56% | 13,582 |
| Jul 31, 2026 | 8.08 | 8.11 | 8.03 | 8.07 | 8.07 | 1.22% | 54,100 |
| Jul 30, 2026 | 7.95 | 8.02 | 7.94 | 7.98 | 7.98 | 0.44% | 16,457 |
| Jul 29, 2026 | 8.13 | 8.13 | 7.94 | 7.94 | 7.94 | -3.19% | 29,230 |
| Jul 28, 2026 | 8.09 | 8.24 | 8.06 | 8.20 | 8.20 | 1.40% | 13,280 |
| Jul 27, 2026 | 8.07 | 8.09 | 7.99 | 8.09 | 8.09 | 1.18% | 27,281 |
| Jul 24, 2026 | 7.95 | 8.00 | 7.91 | 8.00 | 8.00 | 0.35% | 13,985 |
| Jul 23, 2026 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | -1.53% | 44,274 |
| Jul 22, 2026 | 8.01 | 8.12 | 8.00 | 8.09 | 8.09 | 1.53% | 89,012 |
| Jul 21, 2026 | 7.99 | 7.99 | 7.95 | 7.97 | 7.97 | 0.23% | 9,972 |
| Jul 20, 2026 | 7.92 | 8.00 | 7.92 | 7.95 | 7.95 | 0.63% | 11,452 |
| Jul 17, 2026 | 7.85 | 7.93 | 7.80 | 7.90 | 7.90 | -1.04% | 39,814 |
| Jul 16, 2026 | 7.93 | 7.99 | 7.86 | 7.99 | 7.99 | -0.01% | 25,201 |