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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.12	40.37	40.37	40.37	40	798
November 20, 2025	40.75	40.8	40.8	41.25	40.75	1,018
November 19, 2025	40.81	40.42	40.42	40.81	39.97	893
November 18, 2025	40.4	40.6	40.6	40.6	40.4	437
November 17, 2025	41.28	40.98	40.98	41.3	40.98	779
November 14, 2025	40.81	41.12	41.12	41.12	40.28	1,078
November 13, 2025	40.49	40.74	40.74	40.74	40.43	1,350
November 12, 2025	41.1	40.58	40.58	41.15	40.58	719
November 11, 2025	40.58	41.26	41.26	41.26	40.58	11,350
November 10, 2025	40.36	40.38	40.38	40.49	39.99	2,123
November 07, 2025	40.13	40.03	40.03	40.3	39.87	3,597
November 06, 2025	39.6	39.97	39.97	40.03	39.57	3,126
November 05, 2025	39.58	39.99	39.99	39.99	39.58	241
November 04, 2025	39.52	39.55	39.55	39.58	39.29	3,565
November 03, 2025	40.02	39.87	39.87	40.06	39.62	162
October 31, 2025	39.37	39.68	39.68	39.86	39.21	6,559
October 30, 2025	39.55	39.91	39.91	39.91	39.41	124
October 29, 2025	39.2	39.55	39.55	39.59	39.2	305
October 28, 2025	39.4	39.3	39.3	39.51	39.24	333
October 27, 2025	39.78	39.66	39.66	39.78	39.41	342
October 24, 2025	40.01	39.8	39.8	40.3	39.71	242
October 23, 2025	40.01	40	40	40.32	39.9	1,338
October 22, 2025	39.14	39.41	39.41	39.41	39.14	445
October 21, 2025	38.83	39	39	39.18	38.83	3,452
October 20, 2025	38.54	38.73	38.73	38.82	38.52	681
October 17, 2025	37.95	38.47	38.47	38.52	37.69	747
October 16, 2025	38.78	38.51	38.51	38.88	38.51	14
October 15, 2025	38.97	38.88	38.88	39.22	38.88	1,978
October 14, 2025	38.74	38.88	38.88	38.95	38.56	99
October 13, 2025	38.71	38.96	38.96	38.99	38.71	1,586
October 10, 2025	39.6	38.9	38.9	39.7	38.9	3,149
October 09, 2025	40.05	39.94	39.94	40.2	39.94	925
October 08, 2025	40.22	40.1	40.1	40.31	39.77	925
October 07, 2025	39.98	39.76	39.76	40.03	39.76	102
October 06, 2025	39.83	39.97	39.97	40.16	39.68	643
October 03, 2025	39.6	39.54	39.54	39.65	39.39	3,655
October 02, 2025	39.63	39.65	39.65	40	39.46	1,765
October 01, 2025	39.53	39.71	39.71	39.71	39.41	13,606

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