Xtrackers MSCI Mexico UCITS ETF (LON:XMEX)
London · Delayed Price · Currency is GBP · Price in GBX 662.25
+5.50 (0.84%)
Sep 22, 2026, 4:35 PM GMT
LON:XMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 658.25 | 662.25 | 658.25 | 662.25 | 662.25 | 0.84% | 8,968 |
| Sep 21, 2026 | 660.51 | 656.75 | 656.75 | 656.75 | 656.75 | 0.19% | 1,630 |
| Sep 18, 2026 | 668.54 | 655.50 | 655.50 | 655.50 | 655.50 | -1.63% | 857 |
| Sep 17, 2026 | 662.50 | 666.75 | 661.50 | 666.38 | 666.38 | 0.58% | 108,685 |
| Sep 16, 2026 | 663.00 | 663.75 | 662.50 | 662.50 | 662.50 | 0.53% | 2,374 |
| Sep 15, 2026 | 663.00 | 667.75 | 661.75 | 659.00 | 659.00 | -0.57% | 22,276 |
| Sep 14, 2026 | 664.25 | 666.50 | 662.75 | 662.75 | 662.75 | -0.93% | 24,016 |
| Sep 11, 2026 | 672.25 | 673.50 | 669.00 | 669.00 | 669.00 | -0.32% | 1,979 |
| Sep 10, 2026 | 681.75 | 681.75 | 671.98 | 671.13 | 671.13 | -1.90% | 226,996 |
| Sep 9, 2026 | 682.50 | 682.50 | 680.50 | 684.13 | 684.13 | 0.79% | 1,466 |
| Sep 8, 2026 | 674.75 | 679.75 | 674.75 | 678.75 | 678.75 | 0.39% | 12,033 |
| Sep 7, 2026 | 677.97 | 677.97 | 677.97 | 676.13 | 676.13 | -1.76% | 96 |
| Sep 4, 2026 | 686.75 | 688.25 | 683.25 | 688.25 | 688.25 | 0.69% | 200 |
| Sep 3, 2026 | 676.50 | 683.50 | 676.50 | 683.50 | 683.50 | 1.26% | 24,544 |
| Sep 2, 2026 | 671.77 | 674.50 | 673.00 | 675.00 | 675.00 | -0.63% | 10,740 |
| Sep 1, 2026 | 681.75 | 682.00 | 675.75 | 679.25 | 679.25 | 0.52% | 22,461 |
| Aug 28, 2026 | 683.75 | 683.75 | 675.75 | 675.75 | 675.75 | -1.53% | 7,567 |
| Aug 27, 2026 | 688.00 | 689.25 | 681.75 | 686.25 | 686.25 | -0.72% | 37,373 |
| Aug 26, 2026 | 688.75 | 691.68 | 685.48 | 691.25 | 691.25 | 1.28% | 6,479 |
| Aug 25, 2026 | 682.00 | 685.00 | 677.75 | 682.50 | 682.50 | -0.04% | 6,277 |
| Aug 24, 2026 | 681.75 | 684.00 | 681.25 | 682.75 | 682.75 | 0.77% | 937 |
| Aug 21, 2026 | 665.25 | 666.00 | 665.25 | 677.50 | 677.50 | 1.67% | 278 |
| Aug 20, 2026 | 662.25 | 666.75 | 660.25 | 666.38 | 666.38 | -0.24% | 7,718 |
| Aug 19, 2026 | 658.79 | 668.00 | 659.00 | 668.00 | 668.00 | 0.91% | 2,489,428 |
| Aug 18, 2026 | 664.20 | 664.25 | 662.00 | 662.00 | 662.00 | -0.23% | 2,620 |
| Aug 17, 2026 | 666.09 | 663.50 | 663.50 | 663.50 | 663.50 | -0.62% | 2,868 |
| Aug 14, 2026 | 673.50 | 673.50 | 672.75 | 667.63 | 667.63 | -0.96% | 5,242 |
| Aug 13, 2026 | 681.50 | 682.25 | 678.00 | 674.13 | 674.13 | -0.46% | 15,594 |
| Aug 12, 2026 | 678.50 | 680.75 | 677.75 | 677.25 | 677.25 | - | 2,180 |
| Aug 11, 2026 | 685.75 | 685.75 | 678.75 | 677.25 | 677.25 | -1.06% | 6,412 |
| Aug 10, 2026 | 692.66 | 690.26 | 684.50 | 684.50 | 684.50 | -1.12% | 159 |
| Aug 7, 2026 | 685.96 | 690.75 | 686.70 | 692.25 | 692.25 | 0.58% | 4,872 |
| Aug 6, 2026 | 685.75 | 690.00 | 685.25 | 688.25 | 688.25 | -0.18% | 13,784 |
| Aug 5, 2026 | 691.75 | 692.75 | 689.50 | 689.50 | 689.50 | 0.04% | 18,119 |
| Aug 4, 2026 | 688.23 | 692.25 | 688.00 | 689.25 | 689.25 | 0.77% | 20,722 |
| Aug 3, 2026 | 688.25 | 688.75 | 684.00 | 684.00 | 684.00 | -1.16% | 1,316 |
| Jul 31, 2026 | 691.00 | 692.25 | 687.75 | 692.00 | 692.00 | 1.58% | 36,960 |
| Jul 30, 2026 | 682.50 | 688.49 | 681.25 | 681.25 | 681.25 | -0.06% | 7,879 |
| Jul 29, 2026 | 697.94 | 696.25 | 683.92 | 681.63 | 681.63 | -2.56% | 21,069 |
| Jul 28, 2026 | 694.00 | 706.00 | 689.50 | 699.50 | 699.50 | 1.49% | 4,045 |
| Jul 27, 2026 | 686.50 | 691.00 | 684.00 | 689.25 | 689.25 | 1.06% | 14,484 |
| Jul 24, 2026 | 678.75 | 682.00 | 675.25 | 682.00 | 682.00 | -0.13% | 3,079 |
| Jul 23, 2026 | 686.50 | 690.44 | 685.50 | 682.88 | 682.88 | -0.96% | 40,070 |
| Jul 22, 2026 | 683.00 | 692.00 | 683.00 | 689.50 | 689.50 | 1.43% | 131,928 |
| Jul 21, 2026 | 679.75 | 681.48 | 679.09 | 679.75 | 679.75 | 0.24% | 760 |
| Jul 20, 2026 | 670.79 | 671.46 | 670.79 | 678.13 | 678.13 | 0.61% | 317 |
| Jul 17, 2026 | 668.50 | 668.50 | 666.75 | 674.00 | 674.00 | -0.07% | 46,147 |
| Jul 16, 2026 | 669.25 | 671.73 | 666.25 | 674.50 | 674.50 | -0.52% | 15,356 |
| Jul 15, 2026 | 675.75 | 678.00 | 675.75 | 678.00 | 678.00 | -0.55% | 1,541 |
| Jul 14, 2026 | 668.50 | 682.00 | 666.00 | 681.75 | 681.75 | 1.55% | 29,235 |