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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	38.67	38.63	38.63	38.67	38.53	651
August 14, 2025	38.55	38.54	38.54	38.64	38.39	4,126
August 13, 2025	38.19	38.09	38.09	38.19	37.95	1,125
August 12, 2025	38.32	38.37	38.37	38.41	38.1	2,736
August 11, 2025	38.26	38.33	38.33	38.59	38.26	109
August 08, 2025	38.16	38.32	38.32	38.65	38.07	766
August 07, 2025	38.57	38.31	38.31	38.64	38.31	113
August 06, 2025	39.13	38.92	38.92	39.26	38.91	1,413
August 05, 2025	39.09	38.62	38.62	39.09	38.51	3,468
August 04, 2025	39.2	39.1	39.1	39.24	38.92	683
August 01, 2025	40.26	39.03	39.03	40.42	38.97	1,734
July 31, 2025	39.99	40.2	40.2	40.61	39.94	3,647
July 30, 2025	40.35	40.33	40.33	40.72	40.33	1,016
July 29, 2025	40.06	40.26	40.26	40.35	39.97	1,948
July 28, 2025	39.48	39.85	39.85	39.9	39.48	1,159
July 25, 2025	39.23	39.03	39.03	39.28	38.96	377
July 24, 2025	38.83	38.91	38.91	38.91	38.64	300
July 23, 2025	38.5	38.65	38.65	38.67	38.39	902
July 22, 2025	38.29	38.3	38.3	38.57	38.19	449
July 21, 2025	38.78	38.5	38.5	38.96	38.5	3,761
July 18, 2025	39.47	39.06	39.06	39.57	39.02	4,371
July 17, 2025	39.16	39.27	39.27	39.27	39.15	133
July 16, 2025	39.47	38.83	38.83	39.72	38.83	7,929
July 15, 2025	39.81	39.67	39.67	39.81	39.67	1,387
July 14, 2025	39.89	39.7	39.7	40.15	39.69	725
July 11, 2025	39.93	40.19	40.19	40.21	39.66	802
July 10, 2025	39.46	39.91	39.91	39.92	39.34	1,289
July 09, 2025	39.64	39.64	39.64	40	39.49	192
July 08, 2025	38.62	39.56	39.56	39.66	38.62	268
July 07, 2025	38.66	38.73	38.73	39.02	38.66	5,059

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