Xtrackers MSCI Mexico UCITS ETF (LON:XMES)
London · Delayed Price · Currency is GBP · Price in USD 8.84
-0.10 (-1.06%)
At close: Jun 9, 2026
LON:XMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8.96 | 9.03 | 8.86 | 8.84 | 8.84 | -1.06% | 16,767 |
| Jun 8, 2026 | 8.88 | 8.99 | 8.88 | 8.94 | 8.94 | -0.38% | 10,558 |
| Jun 5, 2026 | 9.18 | 9.19 | 8.98 | 8.97 | 8.97 | -2.25% | 46,804 |
| Jun 4, 2026 | 9.30 | 9.33 | 9.21 | 9.18 | 9.18 | -2.21% | 73,683 |
| Jun 3, 2026 | 9.37 | 9.39 | 9.37 | 9.39 | 9.39 | -0.41% | 6,383 |
| Jun 2, 2026 | 9.30 | 9.45 | 9.27 | 9.43 | 9.43 | 2.31% | 6,498 |
| Jun 1, 2026 | 9.37 | 9.37 | 9.21 | 9.21 | 9.21 | -0.11% | 40,066 |
| May 29, 2026 | 9.28 | 9.34 | 9.21 | 9.22 | 9.22 | -2.11% | 10,037 |
| May 28, 2026 | 9.44 | 9.44 | 9.37 | 9.42 | 9.42 | -0.97% | 31,848 |
| May 27, 2026 | 9.42 | 9.42 | 9.42 | 9.51 | 9.51 | 2.15% | 1,008 |
| May 26, 2026 | 9.26 | 9.31 | 9.23 | 9.31 | 9.31 | 1.04% | 11,784 |
| May 22, 2026 | 9.23 | 9.27 | 9.20 | 9.22 | 9.22 | 0.03% | 23,901 |
| May 21, 2026 | 9.24 | 9.31 | 9.20 | 9.22 | 9.22 | -1.09% | 106,436 |
| May 20, 2026 | 9.19 | 9.35 | 9.19 | 9.32 | 9.32 | 1.75% | 170,762 |
| May 19, 2026 | 9.14 | 9.20 | 9.14 | 9.16 | 9.16 | -0.58% | 115,111 |
| May 18, 2026 | 9.13 | 9.25 | 9.13 | 9.21 | 9.21 | 0.64% | 98,411 |
| May 15, 2026 | 9.32 | 9.34 | 9.16 | 9.15 | 9.15 | -5.07% | 184,833 |
| May 14, 2026 | 9.56 | 9.59 | 9.56 | 9.64 | 9.64 | 0.74% | 3,028 |
| May 13, 2026 | 9.50 | 9.61 | 9.50 | 9.57 | 9.57 | 1.30% | 58,109 |
| May 12, 2026 | 9.51 | 9.51 | 9.47 | 9.45 | 9.45 | -1.28% | 8,254 |
| May 11, 2026 | 9.49 | 9.61 | 9.45 | 9.57 | 9.57 | 0.43% | 10,793 |
| May 8, 2026 | 9.49 | 9.57 | 9.49 | 9.53 | 9.53 | 0.43% | 31,832 |
| May 7, 2026 | 9.46 | 9.58 | 9.46 | 9.49 | 9.49 | 1.24% | 30,979 |
| May 6, 2026 | 9.28 | 9.38 | 9.28 | 9.37 | 9.37 | 2.14% | 194,602 |
| May 5, 2026 | 9.03 | 9.17 | 8.99 | 9.17 | 9.17 | 0.95% | 38,252 |
| May 1, 2026 | 9.03 | 9.21 | 9.03 | 9.09 | 9.09 | 1.00% | 112,240 |
| Apr 30, 2026 | 8.86 | 8.98 | 8.86 | 9.00 | 9.00 | 0.29% | 234,997 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.90 | 8.97 | 8.97 | -0.13% | 112,787 |
| Apr 28, 2026 | 9.08 | 9.08 | 8.92 | 8.98 | 8.98 | -2.30% | 246,019 |
| Apr 27, 2026 | 9.26 | 9.31 | 9.19 | 9.19 | 9.19 | -0.96% | 8,412 |
| Apr 24, 2026 | 9.18 | 9.28 | 9.15 | 9.28 | 9.28 | -0.26% | 305,932 |
| Apr 23, 2026 | 9.21 | 9.29 | 9.16 | 9.31 | 9.31 | 0.07% | 1,043,801 |
| Apr 22, 2026 | 9.29 | 9.33 | 9.28 | 9.30 | 9.30 | 0.61% | 506,060 |
| Apr 21, 2026 | 9.41 | 9.46 | 9.23 | 9.24 | 9.24 | -1.24% | 68,548 |
| Apr 20, 2026 | 9.32 | 9.37 | 9.27 | 9.36 | 9.36 | -0.03% | 560,787 |
| Apr 17, 2026 | 9.36 | 9.45 | 9.31 | 9.36 | 9.36 | 0.64% | 1,373,265 |
| Apr 16, 2026 | 9.42 | 9.42 | 9.27 | 9.30 | 9.30 | 0.39% | 57,312 |
| Apr 15, 2026 | 9.33 | 9.34 | 9.26 | 9.27 | 9.27 | -1.57% | 26,501 |
| Apr 14, 2026 | 9.42 | 9.47 | 9.39 | 9.41 | 9.41 | 1.20% | 13,082 |
| Apr 13, 2026 | 9.29 | 9.41 | 9.29 | 9.30 | 9.30 | -2.19% | 71,186 |
| Apr 10, 2026 | 9.42 | 9.53 | 9.41 | 9.51 | 9.51 | 1.24% | 20,813 |
| Apr 9, 2026 | 9.35 | 9.46 | 9.29 | 9.40 | 9.40 | 0.09% | 32,328 |
| Apr 8, 2026 | 9.44 | 9.52 | 9.32 | 9.39 | 9.39 | 4.73% | 161,377 |
| Apr 7, 2026 | 9.00 | 9.05 | 8.96 | 8.96 | 8.96 | -0.47% | 54,671 |
| Apr 2, 2026 | 8.91 | 9.14 | 8.87 | 9.01 | 9.01 | 0.03% | 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 | 0.45% | 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 |