Xtrackers MSCI Mexico UCITS ETF (LON:XMES)
London · Delayed Price · Currency is GBP · Price in USD 8.90
+0.05 (0.57%)
Sep 23, 2026, 8:11 AM GMT
LON:XMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | - | 0.54% | - |
| Sep 22, 2026 | 8.83 | 8.84 | 8.83 | 8.85 | 8.85 | 0.40% | 5,892 |
| Sep 21, 2026 | 8.85 | 8.86 | 8.81 | 8.82 | 8.82 | 0.10% | 1,399 |
| Sep 18, 2026 | 8.81 | 8.95 | 8.81 | 8.81 | 8.81 | -1.01% | 3,055 |
| Sep 17, 2026 | 8.83 | 8.93 | 8.83 | 8.90 | 8.90 | -0.41% | 83,849 |
| Sep 16, 2026 | 8.92 | 8.92 | 8.92 | 8.94 | 8.94 | 0.55% | 181 |
| Sep 15, 2026 | 8.96 | 8.90 | 8.90 | 8.89 | 8.89 | -0.73% | 17,071 |
| Sep 14, 2026 | 8.97 | 8.97 | 8.96 | 8.95 | 8.95 | -1.08% | 5,263 |
| Sep 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% | - |
| Sep 10, 2026 | 9.18 | 9.18 | 9.09 | 9.08 | 9.08 | -2.01% | 260,342 |
| Sep 9, 2026 | 9.24 | 9.24 | 9.24 | 9.27 | 9.27 | 0.79% | 1,361 |
| Sep 8, 2026 | 9.14 | 9.21 | 9.14 | 9.19 | 9.19 | 0.42% | 47,598 |
| Sep 7, 2026 | 9.16 | 9.21 | 9.16 | 9.15 | 9.15 | -1.35% | 386 |
| Sep 4, 2026 | 9.23 | 9.23 | 9.23 | 9.28 | 9.28 | 0.04% | 420 |
| Sep 3, 2026 | 9.16 | 9.24 | 9.16 | 9.28 | 9.28 | 1.77% | 3,776 |
| Sep 2, 2026 | 9.05 | 9.12 | 9.05 | 9.11 | 9.11 | -0.83% | 25,546 |
| Sep 1, 2026 | 9.20 | 9.26 | 9.17 | 9.19 | 9.19 | 0.04% | 30,336 |
| Aug 28, 2026 | 9.20 | 9.20 | 9.20 | 9.19 | 9.19 | -1.47% | 1,673 |
| Aug 27, 2026 | 9.35 | 9.36 | 9.33 | 9.32 | 9.32 | -0.69% | 42,516 |
| Aug 26, 2026 | 9.40 | 9.40 | 9.40 | 9.39 | 9.39 | 0.86% | 72 |
| Aug 25, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.09% | - |
| Aug 24, 2026 | 9.30 | 9.30 | 9.30 | 9.32 | 9.32 | 0.91% | 22 |
| Aug 21, 2026 | 9.12 | 9.12 | 9.12 | 9.23 | 9.23 | 1.55% | 137 |
| Aug 20, 2026 | 8.98 | 9.10 | 8.98 | 9.09 | 9.09 | 0.55% | 1,106,268 |
| Aug 19, 2026 | 8.99 | 9.07 | 8.99 | 9.04 | 9.04 | 0.70% | 597 |
| Aug 18, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.28% | - |
| Aug 17, 2026 | 9.03 | 9.04 | 9.02 | 9.01 | 9.01 | -0.46% | 2,558 |
| Aug 14, 2026 | 9.09 | 9.06 | 9.06 | 9.05 | 9.05 | -0.56% | 2,163 |
| Aug 13, 2026 | 9.19 | 9.19 | 9.15 | 9.10 | 9.10 | -0.53% | 10,291 |
| Aug 12, 2026 | 9.20 | 9.21 | 9.20 | 9.15 | 9.15 | -0.04% | 1,326 |
| Aug 11, 2026 | 9.25 | 9.25 | 9.25 | 9.15 | 9.15 | -1.41% | 107 |
| Aug 10, 2026 | 9.25 | 9.35 | 9.25 | 9.28 | 9.28 | -0.67% | 3,077 |
| Aug 7, 2026 | 9.30 | 9.35 | 9.30 | 9.34 | 9.34 | 0.55% | 7,875 |
| Aug 6, 2026 | 9.24 | 9.33 | 9.24 | 9.29 | 9.29 | -0.34% | 2,229 |
| Aug 5, 2026 | 9.37 | 9.37 | 9.31 | 9.32 | 9.32 | 0.58% | 61,111 |
| Aug 4, 2026 | 9.26 | 9.30 | 9.26 | 9.27 | 9.27 | 0.50% | 26,649 |
| Aug 3, 2026 | 9.29 | 9.29 | 9.29 | 9.22 | 9.22 | -1.01% | 350 |
| Jul 31, 2026 | 9.29 | 9.32 | 9.26 | 9.32 | 9.32 | 1.22% | 34,120 |
| Jul 30, 2026 | 9.11 | 9.26 | 9.11 | 9.21 | 9.21 | 1.66% | 25,057 |
| Jul 29, 2026 | 9.26 | 9.26 | 9.13 | 9.06 | 9.06 | -3.00% | 23,097 |
| Jul 28, 2026 | 9.18 | 9.33 | 9.18 | 9.34 | 9.34 | 1.49% | 66,830 |
| Jul 27, 2026 | 9.17 | 9.21 | 9.13 | 9.20 | 9.20 | 0.89% | 50,136 |
| Jul 24, 2026 | 9.09 | 9.09 | 9.01 | 9.12 | 9.12 | 0.32% | 11,495 |
| Jul 23, 2026 | 9.22 | 9.22 | 9.15 | 9.09 | 9.09 | -1.48% | 55,455 |
| Jul 22, 2026 | 9.12 | 9.25 | 9.12 | 9.22 | 9.22 | 1.28% | 124,966 |
| Jul 21, 2026 | 9.09 | 9.12 | 9.09 | 9.11 | 9.11 | 0.07% | 19,001 |
| Jul 20, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.40% | 4,001 |
| Jul 17, 2026 | 9.00 | 9.00 | 8.91 | 9.07 | 9.07 | -0.29% | 36,467 |
| Jul 16, 2026 | 9.02 | 9.07 | 9.02 | 9.09 | 9.09 | -0.32% | 4,202 |
| Jul 15, 2026 | 9.12 | 9.12 | 9.07 | 9.12 | 9.12 | -0.14% | 2,821 |