Xtrackers MSCI Mexico UCITS ETF (LON:XMES)
London · Delayed Price · Currency is GBP · Price in USD 9.01
+0.00 (0.03%)
At close: Apr 2, 2026
LON:XMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.91 | 9.14 | 8.87 | 9.01 | 9.01 | 0.02% | 50,829 |
| Apr 1, 2026 | 9.04 | 9.04 | 8.94 | 9.00 | 9.00 | 2.36% | 7,273 |
| Mar 31, 2026 | 8.61 | 8.80 | 8.61 | 8.80 | 8.80 | 2.39% | 110,157 |
| Mar 30, 2026 | 8.49 | 8.62 | 8.49 | 8.59 | 8.59 | 0.46% | 27,372 |
| Mar 27, 2026 | 8.58 | 8.63 | 8.50 | 8.55 | 8.55 | -1.94% | 39,663 |
| Mar 26, 2026 | 8.81 | 8.81 | 8.69 | 8.72 | 8.72 | -0.41% | 67,080 |
| Mar 25, 2026 | 8.62 | 8.77 | 8.59 | 8.76 | 8.76 | 3.50% | 121,863 |
| Mar 24, 2026 | 8.27 | 8.46 | 8.23 | 8.46 | 8.46 | 1.62% | 16,084 |
| Mar 23, 2026 | 8.14 | 8.42 | 8.01 | 8.33 | 8.33 | 0.65% | 356,167 |
| Mar 20, 2026 | 8.48 | 8.53 | 8.25 | 8.27 | 8.27 | -1.42% | 56,693 |
| Mar 19, 2026 | 8.49 | 8.50 | 8.31 | 8.39 | 8.39 | -2.59% | 351,154 |
| Mar 18, 2026 | 8.78 | 8.78 | 8.58 | 8.61 | 8.61 | 0.17% | 71,447 |
| Mar 17, 2026 | 8.63 | 8.73 | 8.60 | 8.60 | 8.60 | 0.68% | 155,284 |
| Mar 16, 2026 | 8.49 | 8.70 | 8.49 | 8.54 | 8.54 | 0.91% | 96,578 |
| Mar 13, 2026 | 8.50 | 8.65 | 8.45 | 8.46 | 8.46 | -1.13% | 55,365 |
| Mar 12, 2026 | 8.81 | 8.82 | 8.56 | 8.56 | 8.56 | -2.45% | 56,934 |
| Mar 11, 2026 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | -1.71% | 34,799 |
| Mar 10, 2026 | 8.85 | 8.98 | 8.82 | 8.93 | 8.93 | 3.54% | 127,847 |
| Mar 9, 2026 | 8.61 | 8.63 | 8.50 | 8.62 | 8.62 | -2.16% | 186,705 |
| Mar 6, 2026 | 9.00 | 9.00 | 8.69 | 8.81 | 8.81 | -1.81% | 91,895 |
| Mar 5, 2026 | 9.19 | 9.27 | 8.97 | 8.98 | 8.98 | -1.54% | 80,455 |
| Mar 4, 2026 | 8.99 | 9.13 | 8.99 | 9.12 | 9.12 | 2.21% | 317,851 |
| Mar 3, 2026 | 9.34 | 9.34 | 8.80 | 8.92 | 8.92 | -4.98% | 238,211 |
| Mar 2, 2026 | 9.44 | 9.49 | 9.37 | 9.39 | 9.39 | -2.12% | 137,767 |
| Feb 27, 2026 | 9.60 | 9.60 | 9.49 | 9.59 | 9.59 | 0.42% | 196,942 |
| Feb 26, 2026 | 9.55 | 9.58 | 9.47 | 9.55 | 9.55 | -0.14% | 77,615 |
| Feb 25, 2026 | 9.55 | 9.61 | 9.46 | 9.56 | 9.56 | 1.09% | 23,471 |
| Feb 24, 2026 | 9.39 | 9.46 | 9.33 | 9.46 | 9.46 | 0.67% | 14,653 |
| Feb 23, 2026 | 9.57 | 9.58 | 9.40 | 9.40 | 9.40 | -1.63% | 77,199 |
| Feb 20, 2026 | 9.47 | 9.57 | 9.46 | 9.55 | 9.55 | 1.22% | 11,329 |
| Feb 19, 2026 | 9.48 | 9.49 | 9.40 | 9.44 | 9.44 | -1.05% | 11,363 |
| Feb 18, 2026 | 9.60 | 9.62 | 9.55 | 9.54 | 9.54 | 0.14% | 12,573 |
| Feb 17, 2026 | 9.54 | 9.55 | 9.46 | 9.52 | 9.52 | -0.18% | 13,721 |
| Feb 16, 2026 | 9.58 | 9.63 | 9.53 | 9.54 | 9.54 | 0.50% | 28,682 |
| Feb 13, 2026 | 9.50 | 9.50 | 9.42 | 9.49 | 9.49 | -0.65% | 18,261 |
| Feb 12, 2026 | 9.62 | 9.66 | 9.56 | 9.56 | 9.56 | 1.11% | 96,708 |
| Feb 11, 2026 | 9.56 | 9.61 | 9.45 | 9.45 | 9.45 | -1.13% | 139,791 |
| Feb 10, 2026 | 9.51 | 9.61 | 9.51 | 9.56 | 9.56 | 0.36% | 31,672 |
| Feb 9, 2026 | 9.49 | 9.56 | 9.42 | 9.52 | 9.52 | 2.57% | 29,980 |
| Feb 6, 2026 | 9.13 | 9.29 | 9.12 | 9.29 | 9.29 | 2.48% | 36,256 |
| Feb 5, 2026 | 9.13 | 9.20 | 8.98 | 9.06 | 9.06 | -1.50% | 128,509 |
| Feb 4, 2026 | 9.43 | 9.44 | 9.21 | 9.20 | 9.20 | -1.97% | 65,049 |
| Feb 3, 2026 | 9.01 | 9.39 | 9.01 | 9.38 | 9.38 | 4.45% | 251,632 |
| Feb 2, 2026 | 8.85 | 9.03 | 8.81 | 8.98 | 8.98 | -1.29% | 157,778 |
| Jan 30, 2026 | 9.24 | 9.29 | 9.10 | 9.10 | 9.10 | -1.52% | 389,037 |
| Jan 29, 2026 | 9.39 | 9.47 | 9.20 | 9.24 | 9.24 | -0.04% | 139,639 |
| Jan 28, 2026 | 9.28 | 9.33 | 9.25 | 9.24 | 9.24 | 0.21% | 20,935 |
| Jan 27, 2026 | 9.11 | 9.20 | 9.10 | 9.23 | 9.23 | 0.18% | 41,869 |
| Jan 26, 2026 | 9.04 | 9.22 | 9.01 | 9.21 | 9.21 | 3.19% | 21,927 |
| Jan 23, 2026 | 8.95 | 9.00 | 8.92 | 8.92 | 8.92 | -1.67% | 57,240 |