Xtrackers MSCI Mexico UCITS ETF (SWX:XMEX)
Switzerland · Delayed Price · Currency is CHF 7.25
-0.03 (-0.45%)
Last updated: Sep 22, 2026, 4:41 PM CET
SWX:XMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.24 | 7.26 | 7.24 | 7.25 | 7.25 | -0.32% | 5,898 |
| Sep 21, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |
| Sep 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.41% | - |
| Sep 17, 2026 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -0.30% | 75,055 |
| Sep 16, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Sep 15, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.19% | - |
| Sep 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.31% | 202 |
| Sep 11, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Sep 10, 2026 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | -1.25% | 49,917 |
| Sep 9, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.28% | - |
| Sep 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% | 3,310 |
| Sep 7, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Sep 4, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.08% | - |
| Sep 3, 2026 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 0.67% | 2,552 |
| Sep 2, 2026 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | -1.32% | 11,936 |
| Sep 1, 2026 | 7.43 | 7.51 | 7.43 | 7.51 | 7.51 | 1.72% | 2,407 |
| Aug 31, 2026 | 7.43 | 7.43 | 7.37 | 7.38 | 7.38 | -0.79% | 33,240 |
| Aug 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.93% | 1,400 |
| Aug 27, 2026 | 7.53 | 7.54 | 7.51 | 7.51 | 7.51 | -0.16% | 3,724 |
| Aug 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.36% | - |
| Aug 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.20% | 4,366 |
| Aug 24, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.99% | - |
| Aug 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.26% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.44% | 2,000 |
| Aug 19, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.52% | - |
| Aug 18, 2026 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 0.27% | 1,291 |
| Aug 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.93% | - |
| Aug 14, 2026 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | -0.20% | 857 |
| Aug 13, 2026 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | -0.87% | 4,465 |
| Aug 12, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.69% | 4,861 |
| Aug 11, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.33% | 4,000 |
| Aug 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Aug 7, 2026 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.05% | 1,316 |
| Aug 6, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.28% | 657 |
| Aug 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.22% | 7,219 |
| Aug 4, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.84% | 2,628 |
| Aug 3, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.01% | 1,314 |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.39% | - |
| Jul 30, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.25% | - |
| Jul 29, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.41% | - |
| Jul 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.40% | - |
| Jul 27, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.07% | - |
| Jul 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Jul 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% | 14,831 |
| Jul 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.44% | - |
| Jul 21, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | 0.53% | 204 |
| Jul 20, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.38% | - |
| Jul 17, 2026 | 7.26 | 7.26 | 7.23 | 7.23 | 7.23 | -1.23% | 20,066 |
| Jul 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.60% | 1,500 |
| Jul 15, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.22% | 662 |