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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	46.95	46.37	46.37	46.99	46.37	7,411
September 29, 2025	47.9	47.16	47.16	47.9	47.16	500
September 26, 2025	47.68	47.68	47.68	47.68	47.68	2,419
September 25, 2025	47.05	47.4	47.4	47.4	47.04	2,944
September 24, 2025	46.54	47.41	47.41	47.41	46.54	248
September 23, 2025	46.86	46.88	46.88	46.93	46.79	4,614
September 22, 2025	45.82	45.82	45.82	45.82	45.82	3,932
September 19, 2025	45.86	45.86	45.86	45.86	45.86	0
September 18, 2025	46.49	46.39	46.39	46.49	46.39	3,250
September 17, 2025	46.42	46.56	46.56	46.56	46.42	1,200
September 16, 2025	45.94	46.35	46.35	46.37	45.94	19,200
September 15, 2025	45.96	45.93	45.93	45.96	45.93	2
September 12, 2025	45.93	46.23	46.23	46.24	45.93	5,300
September 11, 2025	46.19	46.19	46.19	46.19	46.19	2,770
September 10, 2025	45.67	45.67	45.67	45.67	45.67	0
September 09, 2025	45.95	45.95	45.95	45.95	45.95	0
September 08, 2025	45.17	45.19	45.19	45.19	45.17	240
September 05, 2025	45.8	45.18	45.18	45.8	45.18	2,828
September 04, 2025	45.97	46.17	46.17	46.17	45.97	4,775
September 03, 2025	46.1	46	46	46.1	46	3,500
September 02, 2025	46.72	46.72	46.72	46.72	46.72	0
September 01, 2025	47.04	47.04	47.04	47.04	47.04	1,970
August 29, 2025	46.48	46.78	46.78	46.78	46.47	610
August 28, 2025	46.29	46.33	46.33	46.33	46.29	1,630
August 27, 2025	45.64	46.03	46.03	46.03	45.64	77
August 26, 2025	45.59	45.37	45.37	45.78	45.37	28,037
August 22, 2025	45.62	45.62	45.62	45.62	45.62	0
August 21, 2025	44.53	44.61	44.61	44.73	44.52	452
August 20, 2025	44.36	44.36	44.36	44.36	44.36	3,156
August 19, 2025	44.67	44.82	44.82	44.89	44.67	1,812
August 18, 2025	44.85	44.85	44.85	44.85	44.85	0
August 15, 2025	45.17	45.17	45.17	45.17	45.17	0
August 14, 2025	45.03	44.88	44.88	45.03	44.84	5,891
August 13, 2025	44.67	44.67	44.67	44.67	44.67	0
August 12, 2025	44.64	44.8	44.8	44.81	44.64	1,930
August 11, 2025	44.88	44.46	44.46	44.88	44.46	4,280
August 08, 2025	44.56	44.69	44.69	45.07	44.56	12,664
August 07, 2025	44.64	44.64	44.64	44.64	44.64	0
August 06, 2025	45.48	45.3	45.3	45.53	45.3	1,620
August 05, 2025	44.66	44.66	44.66	44.66	44.66	0
August 04, 2025	45.33	45.3	45.3	45.35	45.3	2,811
August 01, 2025	45.13	45.13	45.13	45.13	45.13	0
July 31, 2025	46.39	46.03	46.03	46.39	46.03	5,500
July 30, 2025	47	46.28	46.28	47	46.28	2,608
July 29, 2025	46.33	46.44	46.44	46.44	46.33	20,301
July 28, 2025	46.32	46.32	46.32	46.32	46.32	0
July 25, 2025	45.97	45.76	45.76	45.97	45.76	266
July 24, 2025	45.84	45.84	45.84	45.84	45.84	0
July 23, 2025	45.17	45.33	45.33	45.33	45.17	594
July 22, 2025	44.87	44.87	44.87	44.87	44.87	0
July 21, 2025	45.11	45.1	45.1	45.11	45.09	7,638
July 18, 2025	45.83	45.62	45.62	45.85	45.62	4,317
July 17, 2025	45.49	45.49	45.49	45.49	45.49	0
July 16, 2025	45.97	45.47	45.47	45.97	45.45	5,437
July 15, 2025	45.98	45.98	45.98	45.98	45.98	0
July 14, 2025	46.36	46.36	46.36	46.36	46.36	0
July 11, 2025	46.93	46.93	46.93	46.93	46.93	0
July 10, 2025	46.61	46.64	46.64	46.64	46.61	1,368
July 09, 2025	46.62	46.54	46.54	46.62	46.54	1,082
July 08, 2025	45.5	46.21	46.21	46.21	45.5	1,747

Xtrackers MSCI USA Energy UCITS ETF (XUEN.L) LSE