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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	40.19	39.54	39.54	40.19	39.52	7,347
September 29, 2025	40.92	40.16	40.16	41.06	40.1	946
September 26, 2025	40.76	41.24	41.24	41.4	40.76	669
September 25, 2025	40.14	40.7	40.7	40.7	40.14	377
September 24, 2025	39.53	40.46	40.46	40.46	39.53	2,016
September 23, 2025	38.84	39.76	39.76	39.81	38.67	7,827
September 22, 2025	39.27	38.9	38.9	39.27	38.74	426
September 19, 2025	39.46	39.1	39.1	39.53	39.1	371
September 18, 2025	39.6	39.46	39.46	39.69	39.46	1,724
September 17, 2025	39.17	39.33	39.33	39.43	39.14	217
September 16, 2025	38.8	39.22	39.22	39.22	38.76	39
September 15, 2025	39.38	39.02	39.02	39.38	38.86	530
September 12, 2025	39.16	39.45	39.45	39.58	39.16	212
September 11, 2025	39.48	39.39	39.39	39.56	39.33	2,390
September 10, 2025	38.94	38.97	38.97	39.15	38.78	3,723
September 09, 2025	38.49	39.04	39.04	39.2	38.35	2,297
September 08, 2025	38.86	38.39	38.39	38.86	38.12	714
September 05, 2025	39.55	38.49	38.49	39.55	38.49	664
September 04, 2025	39.27	39.69	39.69	39.69	39.27	2,473
September 03, 2025	40.1	39.42	39.42	40.1	39.38	494
September 02, 2025	40.24	40.13	40.13	40.42	39.88	900
September 01, 2025	40.12	40.17	40.17	40.19	39.98	491
August 29, 2025	39.91	40.02	40.02	40.2	39.91	718
August 28, 2025	39.71	39.66	39.66	39.83	39.66	306
August 27, 2025	39.28	39.71	39.71	39.92	39.28	579
August 26, 2025	39.34	38.99	38.99	39.34	38.99	950
August 25, 2025	39.16	39.17	39.17	39.17	39.02	445
August 22, 2025	38.81	38.93	38.93	38.96	38.79	300
August 21, 2025	38.39	38.49	38.49	38.49	38.16	5,929
August 20, 2025	38.13	38.16	38.16	38.16	37.97	112
August 19, 2025	38.33	38.47	37.93	38.47	38.17	1,550
August 18, 2025	38.46	38.45	37.92	38.48	38.25	12,095

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