Xtrackers MSCI USA Energy UCITS ETF - XUEN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.82	48.03	48.03	48.87	47.93	7,185
February 19, 2026	48.44	48.86	48.86	49.24	48.36	1,374
February 18, 2026	47.26	47.89	47.89	47.89	47.26	2,229
February 17, 2026	48.47	47.59	47.04	48.89	47.38	6,995
February 16, 2026	48.33	48.65	48.08	48.67	48.27	3,449
February 13, 2026	47.94	48.19	47.63	48.19	47.6	6,601
February 12, 2026	48.83	48.5	47.94	48.97	48.5	2,838
February 11, 2026	47.49	48.85	48.28	48.85	47.49	7,318
February 10, 2026	47.51	47.31	46.76	47.6	47.15	2,549
February 09, 2026	47.04	47.24	46.7	47.4	46.9	8,679
February 06, 2026	47.03	47.3	46.75	47.57	46.71	2,514
February 05, 2026	47.02	46.05	45.51	47.35	46.05	2,432
February 04, 2026	45.83	46.8	46.26	46.8	45.75	15,683
February 03, 2026	44.46	45.54	45.54	45.65	44.33	7,665
February 02, 2026	44.2	44.68	44.68	44.89	44.2	53,270
January 30, 2026	43.86	44.91	44.91	44.91	43.8	2,437
January 29, 2026	44.27	44.83	44.83	45.08	44.27	1,601
January 28, 2026	43.64	44.1	44.1	44.1	43.47	4,645
January 27, 2026	43.52	43.37	43.37	43.62	43.27	2,750
January 26, 2026	44.11	43.34	43.34	44.28	43.23	869
January 23, 2026	43.89	44.14	44.14	44.54	43.81	7,744
January 22, 2026	43.87	43.56	43.56	43.87	43.31	4,790
January 21, 2026	42.86	43.79	43.79	43.91	42.86	2,034
January 20, 2026	42.85	42.97	42.97	43	42.56	11,367
January 19, 2026	43.22	43.01	43.01	43.22	43.01	2,556
January 16, 2026	43.23	43.28	43.28	43.39	43.03	2,518
January 15, 2026	43.21	43.46	43.46	43.46	43	4,784
January 14, 2026	42.25	43.36	43.36	43.36	42.23	11,138
January 13, 2026	41.91	42.35	42.35	42.59	41.91	7,578
January 12, 2026	41.91	41.69	41.69	41.97	41.6	1,014
January 09, 2026	41.85	42.07	42.07	42.13	41.77	1,485
January 08, 2026	40.61	41.23	41.23	41.23	40.61	2,644
January 07, 2026	41.13	40.89	40.89	41.23	40.72	4,355
January 06, 2026	42.2	41.45	41.45	42.35	41.45	4,058
January 05, 2026	43.11	42.02	42.02	43.13	41.15	25,244
January 02, 2026	40.14	40.39	40.39	40.46	39.9	2,875
December 30, 2025	39.87	40	40	40.07	39.87	376
December 29, 2025	39.52	39.51	39.51	39.88	39.51	1,095
December 23, 2025	39.41	39.52	39.52	39.58	39.34	453
December 22, 2025	39.17	39.5	39.5	39.5	39.17	137
December 19, 2025	39.1	39.36	39.36	39.39	39.06	1,153
December 18, 2025	39.61	39.39	39.39	39.61	39.39	990
December 17, 2025	39.11	39.2	39.2	39.23	39.08	12,069
December 16, 2025	39.78	38.96	38.96	39.82	38.87	444
December 15, 2025	40.48	39.68	39.68	40.49	39.68	2,122
December 12, 2025	40.72	40.23	40.23	40.73	40.23	724
December 11, 2025	40.74	40.62	40.62	40.76	40.62	645
December 10, 2025	40.66	40.88	40.88	40.95	40.66	8,969
December 09, 2025	40.49	41.06	41.06	41.1	40.49	8,608
December 08, 2025	40.98	40.62	40.62	40.98	40.62	1,106
December 05, 2025	40.97	41.36	41.36	41.5	40.96	1,419
December 04, 2025	40.92	40.98	40.98	40.98	40.72	432
December 03, 2025	40.24	40.74	40.74	40.74	40.24	2,906
December 02, 2025	40.81	40.42	40.42	40.9	40.26	3,396
December 01, 2025	40.62	40.85	40.85	40.99	40.47	141
November 28, 2025	40.1	40.63	40.63	40.66	40.1	837
November 27, 2025	40.11	40.05	40.05	40.16	39.99	1,893
November 26, 2025	39.83	40.12	40.12	40.12	39.83	364
November 25, 2025	40.19	39.81	39.81	40.3	39.73	83
November 24, 2025	40.45	40.1	40.1	40.45	39.94	341

Xtrackers MSCI USA Energy UCITS ETF (XUEN.DE) XETRA