Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Xtrackers MSCI Mexico UCITS ETF 1C (XMEX.L)

498.35
+17.00
+(3.53%)
At close: May 7 at 3:44:12 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.000.000.00498.35498.352,006
May 6, 2025473.40482.19458.59481.35481.3512,492
May 2, 2025486.20487.50478.10478.10478.1094,239
May 1, 2025482.60485.90482.60485.90485.908,874
Apr 30, 2025474.70477.39471.40480.75480.7513,743
Apr 29, 2025486.00488.80484.40487.15487.1518,213
Apr 28, 2025490.00491.30487.72490.10490.1022,521
Apr 25, 2025484.80490.10484.05487.10487.10146,921
Apr 24, 2025478.00486.90478.00485.20485.2016,967
Apr 23, 2025476.50486.40476.50481.00481.007,828
Apr 22, 2025462.30465.60461.00466.75466.7524,008
Apr 17, 2025453.50455.50452.00459.85459.8533,590
Apr 16, 2025441.40442.70440.00453.45453.4521,188
Apr 15, 2025444.50445.40440.90446.25446.2512,104
Apr 14, 2025442.70447.67436.56442.70442.703,853
Apr 11, 2025437.80437.80429.50436.60436.604,198
Apr 10, 2025449.00449.00440.30437.45437.4525,091
Apr 9, 2025420.70421.30413.50419.55419.5516,683
Apr 8, 2025432.50439.20432.40432.50432.506,160
Apr 7, 2025414.10434.50410.34426.75426.75294,361
Apr 4, 2025443.90462.08435.73437.90437.90143,483
Apr 3, 2025451.80468.40451.80465.85465.85130,864
Apr 2, 2025451.20452.60447.80448.20448.2019,597
Apr 1, 2025445.40448.00442.93448.00448.0017,915
Mar 31, 2025447.50448.69441.40442.40442.4054,330
Mar 28, 2025450.90451.60445.90446.10446.107,998
Mar 27, 2025449.90450.99448.60451.00451.003,270
Mar 26, 2025452.50455.89452.50453.75453.7532,416
Mar 25, 2025453.90455.50452.74451.15451.1511,820
Mar 24, 2025453.90453.90451.18453.75453.75215,222
Mar 21, 2025450.80451.34450.20448.65448.6528,472
Mar 20, 2025455.58455.58449.54452.95452.953,406
Mar 19, 2025454.00455.30453.57457.10457.102,805
Mar 18, 2025459.50459.50453.50454.15454.1569,295
Mar 17, 2025453.30455.20452.70455.80455.803,089
Mar 14, 2025451.50455.00448.76454.60454.604,887
Mar 13, 2025447.10447.10447.10447.10447.10-
Mar 12, 2025438.12438.12438.10438.10438.105,704
Mar 11, 2025437.30437.30433.56432.70432.7025,760
Mar 10, 2025446.01446.01445.98438.65438.6593
Mar 7, 2025447.10449.00446.50443.00443.0034,701
Mar 6, 2025448.40448.40441.83448.40448.4045,218
Mar 5, 2025444.00444.93440.80443.55443.5584,374
Mar 4, 2025436.50439.04426.90429.25429.257,466
Mar 3, 2025449.70450.80449.70451.05451.054,293
Feb 28, 2025452.55452.55452.55452.15452.15219
Feb 27, 2025456.10456.60454.00452.45452.4511,795
Feb 26, 2025455.60455.60455.30452.80452.8011,005
Feb 25, 2025457.15457.69451.72452.30452.3017,684
Feb 24, 2025459.38459.64458.42461.05461.0510,000
Feb 21, 2025463.10466.62462.80464.60464.6017,616
Feb 20, 2025462.30464.20462.30463.85463.8548,629
Feb 19, 2025472.50472.50465.00465.65465.6597,374
Feb 18, 2025469.30470.29461.90470.70470.7011,091
Feb 17, 2025465.30467.40462.84465.60465.605,530
Feb 14, 2025464.55465.66464.55464.05464.051,739
Feb 13, 2025464.20466.00462.86465.05465.0523,568
Feb 12, 2025461.30461.30461.30459.30459.3096,211
Feb 11, 2025455.46455.46455.46457.60457.60105,085
Feb 10, 2025455.26457.32455.26457.10457.10866
Feb 7, 2025458.26458.26452.20454.75454.75100,755
Feb 6, 2025449.70449.70449.70449.55449.551,220
Feb 5, 2025445.40445.40439.74440.05440.052,251
Feb 4, 2025450.00451.46447.70448.45448.45371,198
Feb 3, 2025432.90450.94425.40453.60453.6011,377
Jan 31, 2025449.60449.60449.60443.70443.7059
Jan 30, 2025455.20455.20445.90453.90453.9013,310
Jan 29, 2025447.96447.96447.96442.20442.2033
Jan 28, 2025445.36445.36445.36444.60444.6038,912
Jan 27, 2025443.50443.50439.90439.75439.752,712
Jan 24, 2025449.90451.08449.74448.15448.158,211
Jan 23, 2025446.00446.94443.79446.65446.654,422
Jan 22, 2025440.67446.20439.00444.50444.5019,486
Jan 21, 2025436.70440.88436.40441.15441.1529,131
Jan 20, 2025439.70442.36436.58440.60440.6041,677
Jan 17, 2025435.90442.80435.90440.30440.306,391
Jan 16, 2025444.10444.10443.30436.10436.10226
Jan 15, 2025446.40446.40442.51443.55443.552,952
Jan 14, 2025441.90445.00441.80443.70443.7013,048
Jan 13, 2025435.00435.10433.10436.60436.604,203
Jan 10, 2025434.20437.18434.20434.75434.753,977
Jan 9, 2025437.30440.90436.14443.30443.3075,615
Jan 8, 2025436.30437.70434.70434.60434.6016,647
Jan 7, 2025427.60435.89427.60435.15435.15508
Jan 6, 2025424.20431.11422.68431.50431.5054,232
Jan 3, 2025423.85423.85423.85423.85423.85-
Jan 2, 2025419.98431.18419.98432.30432.303,354
Dec 31, 2024416.50418.83415.22416.70416.705,373
Dec 30, 2024422.90423.98422.22422.70422.7026,409
Dec 27, 2024430.80432.01430.80434.50434.5035,761
Dec 24, 2024433.80433.80433.80433.80433.80-
Dec 23, 2024432.10437.10432.10431.15431.159,853
Dec 20, 2024435.40435.40426.80434.60434.608,427
Dec 19, 2024429.30433.20428.34430.40430.408,563
Dec 18, 2024437.20437.20437.20437.20437.20-
Dec 17, 2024441.70441.70434.80437.20437.207,325
Dec 16, 2024446.00451.32446.00444.90444.906,757
Dec 13, 2024442.50442.70441.20449.00449.0018,728
Dec 12, 2024444.00444.00442.20442.75442.7513,221
Dec 11, 2024440.40440.40440.40440.40440.40-
Dec 10, 2024446.40447.60446.40440.55440.552,187
Dec 9, 2024442.20448.70442.20446.60446.6090,437
Dec 6, 2024444.60444.60443.89442.20442.201,371
Dec 5, 2024440.80440.80439.20440.80440.8011,005
Dec 4, 2024436.30439.10436.10439.15439.1532,607
Dec 3, 2024437.10437.10437.10435.65435.6517,156
Dec 2, 2024425.50428.50424.31428.45428.45217,109
Nov 29, 2024426.99427.29425.40429.65429.65200,644
Nov 28, 2024425.70433.10425.70426.00426.00110,130
Nov 27, 2024419.20422.76418.72420.40420.407,561
Nov 26, 2024425.60426.10423.00422.80422.8015,720
Nov 25, 2024434.50440.60434.50439.20439.20113,636
Nov 22, 2024431.96431.96431.96431.90431.90176,740
Nov 21, 2024432.34432.40431.81435.70435.702,581
Nov 20, 2024432.40432.40432.40432.40432.40-
Nov 19, 2024437.70437.70437.70437.55437.5517,509
Nov 18, 2024435.20435.20434.07437.20437.20841
Nov 15, 2024430.40435.90430.40435.20435.2081,825
Nov 14, 2024432.00432.41431.40430.40430.403,949
Nov 13, 2024432.65434.70429.99430.15430.152,657
Nov 12, 2024433.00434.63433.00432.70432.70201,437
Nov 11, 2024440.50440.50431.20432.75432.7521,322
Nov 8, 2024438.50438.50438.50438.50438.50-
Nov 7, 2024439.60448.30438.70448.30448.3011,167
Nov 6, 2024416.60419.80414.23432.00432.0038,290
Nov 5, 2024432.60434.06428.80424.30424.306,623
Nov 4, 2024432.70438.40432.70434.55434.5527,708
Nov 1, 2024435.99435.99433.63433.45433.453,908
Oct 31, 2024430.90430.90430.90435.45435.452,483
Oct 30, 2024435.80436.34429.16429.85429.8527,186
Oct 29, 2024439.70439.70439.70439.65439.6544,949
Oct 28, 2024443.20443.20440.90441.55441.5514,268
Oct 25, 2024448.62448.62448.62446.25446.252,304
Oct 24, 2024453.10453.10448.30450.35450.3539,327
Oct 23, 2024448.50448.50446.90448.00448.001,543
Oct 22, 2024446.40454.38446.40446.00446.0010,877
Oct 21, 2024452.70452.70451.00448.95448.955,113
Oct 18, 2024450.11452.68450.11453.10453.102,506
Oct 17, 2024451.30451.30449.81450.70450.703,327
Oct 16, 2024453.00453.00450.80450.45450.451,861
Oct 15, 2024452.20452.20451.26449.75449.758,940
Oct 14, 2024461.00461.00457.00458.15458.1554,569
Oct 11, 2024457.45457.45457.45457.45457.45-
Oct 10, 2024451.50455.70450.22453.05453.056,582
Oct 9, 2024450.50455.80450.50456.55456.552,595
Oct 8, 2024456.80456.80448.90450.35450.35215,413
Oct 7, 2024462.40464.64460.90461.80461.808,782
Oct 4, 2024456.00460.18450.46462.30462.301,546
Oct 3, 2024449.80452.26449.00450.45450.454,199
Oct 2, 2024442.80451.00442.71450.85450.8523,490
Oct 1, 2024441.70441.71439.97441.20441.2013,464
Sep 30, 2024443.80444.40440.60440.10440.1018,157
Sep 27, 2024450.50451.60450.50449.20449.201,750
Sep 26, 2024456.10456.10450.82453.15453.1519,913
Sep 25, 2024453.50458.28448.80448.25448.256,855
Sep 24, 2024448.30455.60448.30454.00454.0017,200
Sep 23, 2024446.80447.10445.70444.55444.558,212
Sep 20, 2024450.70453.10449.70450.25450.2536,510
Sep 19, 2024460.00460.00458.80454.35454.351,064
Sep 18, 2024458.30458.30456.00456.95456.9511,475
Sep 17, 2024457.60457.60450.10458.40458.407,650
Sep 16, 2024451.60453.79450.60453.30453.3017,957
Sep 13, 2024451.49455.35451.49456.50456.505,646
Sep 12, 2024439.41445.22439.41445.05445.053,242
Sep 11, 2024430.10434.80428.80433.75433.75111,890
Sep 10, 2024431.70435.02428.10429.40429.40183,322
Sep 9, 2024436.60437.44433.72436.75436.752,501
Sep 6, 2024433.40438.30429.78428.50428.5069,639
Sep 5, 2024435.10438.90434.80436.95436.9526,278
Sep 4, 2024437.30437.30435.50443.00443.00381,194
Sep 3, 2024444.50445.50434.60440.85440.8529,897
Sep 2, 2024444.60444.60443.10443.40443.40501,608
Aug 30, 2024444.70446.50442.52444.00444.001,024
Aug 29, 2024439.10442.50437.10438.95438.95487,931
Aug 28, 2024438.40447.80437.30445.10445.1039,506
Aug 27, 2024452.10452.10443.08443.50443.5023,037
Aug 23, 2024460.10461.26456.86461.45461.4552,385
Aug 22, 2024459.70464.17458.10461.20461.2042,891
Aug 21, 2024466.00474.10464.90467.05467.059,985
Aug 20, 2024483.80483.92478.71475.90475.905,248
Aug 19, 2024483.25483.25483.25483.25483.25-
Aug 16, 2024489.10489.10489.10489.10489.10-
Aug 15, 2024491.00491.00483.20489.60489.60123,906
Aug 14, 2024478.70481.40478.70482.10482.105,764
Aug 13, 2024475.17475.20474.90475.20475.207,014
Aug 12, 2024480.54480.54480.54473.00473.00239
Aug 9, 2024477.00479.86477.00478.25478.2512,911
Aug 8, 2024471.80473.00467.89471.75471.753,724
Aug 7, 2024468.80468.80463.39470.75470.7510,766
Aug 6, 2024455.20459.00454.20456.35456.3515,504
Aug 5, 2024440.30443.20436.60452.25452.2541,342
Aug 2, 2024467.60467.60459.01460.15460.1518,519
Aug 1, 2024478.30485.30478.30480.15480.15912,843
Jul 31, 2024473.30478.56470.76482.15482.157,914
Jul 30, 2024474.20474.71474.10474.20474.20545
Jul 29, 2024481.20481.20479.80473.95473.953,422
Jul 26, 2024481.90481.90481.50479.40479.401,824
Jul 25, 2024483.90484.60479.90481.35481.357,136
Jul 24, 2024486.80489.90485.50488.00488.0012,001
Jul 23, 2024497.80503.25496.34498.40498.404,734
Jul 22, 2024498.70502.25496.18503.88503.8825,136
Jul 19, 2024493.00494.92492.60492.60492.60182,963
Jul 18, 2024505.25505.25501.50500.13500.13867
Jul 17, 2024503.50505.75503.50503.00503.0010,015
Jul 16, 2024509.73512.04509.00512.88512.886,800
Jul 15, 2024512.00512.00512.00512.00512.00-
Jul 12, 2024509.75515.25509.50515.25515.254,505
Jul 11, 2024510.75513.50508.96508.38508.386,905
Jul 10, 2024506.25508.00502.75507.25507.254,149
Jul 9, 2024496.20496.51493.66497.10497.103,040
Jul 8, 2024487.00487.30486.38488.60488.602,220
Jul 5, 2024490.02490.17490.02483.35483.356,906
Jul 4, 2024492.04492.04489.54491.40491.4021,723
Jul 3, 2024483.15483.15483.15490.05490.0591,683
Jul 2, 2024483.37489.11483.37482.50482.501,039
Jul 1, 2024482.90486.02480.30484.50484.505,457
Jun 28, 2024484.10484.10481.54481.90481.9057,853
Jun 27, 2024478.50481.30478.50482.15482.154,244
Jun 26, 2024482.85485.34482.85485.75485.755,907
Jun 25, 2024489.90489.90489.90480.80480.80668
Jun 24, 2024489.00492.40488.12491.15491.157,234
Jun 21, 2024487.80490.90487.70487.75487.758,709
Jun 20, 2024483.00485.59483.00484.10484.105,749
Jun 19, 2024482.60482.90482.00481.70481.7031,532
Jun 18, 2024475.00485.20472.40485.60485.6011,601
Jun 17, 2024470.10472.93469.49469.50469.5043,163
Jun 14, 2024467.90470.22465.40472.20472.2017,351
Jun 13, 2024469.40474.80466.90473.45473.4528,441
Jun 12, 2024474.50474.73463.80469.10469.10366,656
Jun 11, 2024475.80481.79474.20481.05481.0565,566
Jun 10, 2024483.00485.22478.56482.90482.9051,114
Jun 7, 2024508.75509.20494.30495.05495.05283,669
Jun 6, 2024526.00526.00514.99525.25525.2510,346
Jun 5, 2024501.25514.89501.25518.63518.63170,879
Jun 4, 2024488.80498.20474.80500.35500.35334,225
Jun 3, 2024535.25545.94502.35500.75500.7548,266
May 31, 2024539.50544.75537.10537.50537.50702
May 30, 2024538.25539.59538.25540.50540.503,338
May 29, 2024545.50547.95534.66535.50535.5013,375
May 28, 2024550.50555.50550.50551.00551.0022,886
May 24, 2024561.85561.85561.85554.88554.8879
May 23, 2024563.50571.00563.50563.75563.752,665
May 22, 2024571.25571.25566.75565.25565.251,754
May 21, 2024582.00582.00582.00573.88573.88756
May 20, 2024580.82580.82580.82581.75581.751,949
May 17, 2024580.00583.57580.00582.00582.002,579
May 16, 2024575.75578.90575.75574.88574.886,853
May 15, 2024582.50582.50572.72583.13583.1312,537
May 14, 2024582.25586.00575.61576.75576.754,198
May 13, 2024585.75586.45583.25583.63583.635,902
May 10, 2024586.75588.45585.80586.75586.7520,685
May 9, 2024572.25577.61570.75577.75577.757,003
May 8, 2024573.35573.73569.04571.25571.2516,276
May 7, 2024573.95573.95573.45568.00568.00891

Related Tickers