Xtrackers MSCI Mexico UCITS ETF (SWX:XMEX)
Switzerland · Delayed Price · Currency is CHF 7.21
+0.10 (1.42%)
At close: Apr 2, 2026
SWX:XMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.11 | 7.25 | 7.11 | 7.21 | 7.21 | 1.42% | 6,361 |
| Apr 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.72% | 250 |
| Mar 31, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.71% | 41,338 |
| Mar 30, 2026 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 0.01% | 1,384 |
| Mar 27, 2026 | 6.79 | 6.87 | 6.78 | 6.87 | 6.87 | -1.07% | 22,548 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 0.59% | 3,415 |
| Mar 25, 2026 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 5.55% | 68,772 |
| Mar 24, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.06% | 2,924 |
| Mar 23, 2026 | 6.38 | 6.65 | 6.37 | 6.61 | 6.61 | 1.76% | 23,765 |
| Mar 20, 2026 | 6.69 | 6.69 | 6.49 | 6.49 | 6.49 | -2.24% | 8,708 |
| Mar 19, 2026 | 6.73 | 6.73 | 6.60 | 6.64 | 6.64 | -1.88% | 75,103 |
| Mar 18, 2026 | 6.86 | 6.86 | 6.77 | 6.77 | 6.77 | -0.50% | 10,506 |
| Mar 17, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 0.43% | 2,398 |
| Mar 16, 2026 | 6.79 | 6.79 | 6.76 | 6.77 | 6.77 | -0.13% | 9,113 |
| Mar 13, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 1.07% | 2,274 |
| Mar 12, 2026 | 6.88 | 6.88 | 6.71 | 6.71 | 6.71 | -2.58% | 1,049 |
| Mar 11, 2026 | 6.87 | 6.91 | 6.87 | 6.89 | 6.89 | 0.07% | 2,827 |
| Mar 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.78% | 697 |
| Mar 9, 2026 | 6.68 | 6.70 | 6.64 | 6.70 | 6.70 | -1.98% | 7,637 |
| Mar 6, 2026 | 6.98 | 6.98 | 6.81 | 6.83 | 6.83 | -2.40% | 877 |
| Mar 5, 2026 | 7.15 | 7.16 | 7.00 | 7.00 | 7.00 | -0.82% | 33,016 |
| Mar 4, 2026 | 7.01 | 7.10 | 7.01 | 7.06 | 7.06 | 1.03% | 137,000 |
| Mar 3, 2026 | 7.27 | 7.27 | 6.87 | 6.99 | 6.99 | -4.48% | 5,209 |
| Mar 2, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -0.67% | 919 |
| Feb 27, 2026 | 7.41 | 7.41 | 7.33 | 7.36 | 7.36 | -0.38% | 9,267 |
| Feb 26, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | -0.44% | 3,496 |
| Feb 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.02% | 1,200 |
| Feb 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.28% | 28 |
| Feb 23, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.01% | 16,800 |
| Feb 20, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.45% | 2,000 |
| Feb 19, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.23% | - |
| Feb 18, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.52% | 400 |
| Feb 17, 2026 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | -0.19% | 2,705 |
| Feb 16, 2026 | 7.37 | 7.40 | 7.33 | 7.33 | 7.33 | 1.20% | 7,459 |
| Feb 13, 2026 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | -2.08% | 522 |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.61% | 26,272 |
| Feb 11, 2026 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | -0.61% | 44,948 |
| Feb 10, 2026 | 7.36 | 7.36 | 7.28 | 7.33 | 7.33 | 0.14% | 11,526 |
| Feb 9, 2026 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | 1.48% | 1,536 |
| Feb 6, 2026 | 7.07 | 7.21 | 7.07 | 7.21 | 7.21 | 3.43% | 6,587 |
| Feb 5, 2026 | 7.14 | 7.14 | 6.97 | 6.97 | 6.97 | -2.35% | 64,998 |
| Feb 4, 2026 | 7.28 | 7.30 | 7.14 | 7.14 | 7.14 | 1.16% | 10,839 |
| Feb 3, 2026 | 7.01 | 7.06 | 7.00 | 7.06 | 7.06 | 0.61% | 73,053 |
| Feb 2, 2026 | 6.83 | 7.04 | 6.82 | 7.01 | 7.01 | -0.21% | 82,230 |
| Jan 30, 2026 | 7.07 | 7.11 | 7.03 | 7.03 | 7.03 | -1.51% | 171,540 |
| Jan 29, 2026 | 7.21 | 7.25 | 7.14 | 7.14 | 7.14 | 0.45% | 58,741 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.12% | - |
| Jan 27, 2026 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | -0.92% | 18,362 |
| Jan 26, 2026 | 7.04 | 7.09 | 7.04 | 7.09 | 7.09 | -0.21% | 19,144 |
| Jan 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.21% | 11,152 |