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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.3	56.51	56.51	57.3	56.51	10,474
February 19, 2026	57.22	57.52	57.52	57.52	57.22	466
February 18, 2026	56.49	56.5	56.5	56.53	56.49	1,982
February 17, 2026	57.61	56.3	56.3	57.66	56.3	2,625
February 16, 2026	57.31	57.76	57.76	57.76	57.31	292
February 13, 2026	56.74	57.21	57.21	57.21	56.57	2,914
February 12, 2026	58.07	57.49	57.49	58.17	57.49	1,582
February 11, 2026	56.75	57.89	57.89	57.89	56.75	2,617
February 10, 2026	56.53	56.38	56.38	56.73	56.12	12,196
February 09, 2026	55.94	56.22	56.22	56.22	55.94	24,471
February 06, 2026	55.41	55.84	55.84	55.84	55.16	374
February 05, 2026	55.47	54.35	54.35	55.47	54.35	20
February 04, 2026	54.22	55.23	55.23	55.3	54.22	164,205
February 03, 2026	52.56	53.86	53.86	53.86	52.56	1,928
February 02, 2026	52.43	52.92	52.92	52.92	52.39	11,168
January 30, 2026	52.97	53.31	53.31	53.31	52.97	3,534
January 29, 2026	53.31	53.52	53.52	53.52	53.14	2,537
January 28, 2026	52.28	52.55	52.55	52.55	52.08	1,484
January 27, 2026	51.34	51.86	51.86	52.15	51.34	5,730
January 26, 2026	52.36	51.57	51.57	52.36	51.57	182
January 23, 2026	51.58	51.95	51.95	51.95	51.46	2,835
January 22, 2026	51.12	51.19	51.19	51.19	50.75	32,411
January 21, 2026	50.22	51.23	51.23	51.36	50.22	9,311
January 20, 2026	49.9	50.39	50.39	50.5	49.9	7,839
January 19, 2026	50.11	50.04	50.04	50.11	50.04	2,490
January 16, 2026	50.16	50.09	50.09	50.32	50.09	10,856
January 15, 2026	50.24	50.45	50.45	50.45	49.97	6,332
January 14, 2026	49.39	50.54	50.54	50.54	49.39	19,820
January 13, 2026	49.01	49.39	49.39	49.44	48.97	5,295
January 12, 2026	48.98	48.66	48.66	48.98	48.58	2,556
January 09, 2026	48.89	48.94	48.94	49	48.84	267
January 08, 2026	47.39	48.05	48.05	48.05	47.37	396
January 07, 2026	48.02	47.8	47.8	48.03	47.8	4,160
January 06, 2026	49.53	48.36	48.36	49.6	48.36	37,174
January 05, 2026	50.35	48.78	48.78	50.35	48.37	23,209
January 02, 2026	47.05	47.47	47.47	47.47	46.91	3,810
December 31, 2025	47.23	47.33	47.33	47.33	47.23	198
December 30, 2025	46.98	46.98	46.98	46.98	46.98	85,200
December 29, 2025	46.53	46.76	46.76	46.76	46.53	400
December 24, 2025	46.73	46.73	46.73	46.73	46.73	0
December 23, 2025	46.59	46.59	46.59	46.59	46.59	0
December 22, 2025	46.19	46.4	46.4	46.55	46.17	3,698
December 19, 2025	46.1	46.1	46.1	46.1	46.1	0
December 18, 2025	46.47	46.23	46.23	46.47	46.23	16
December 17, 2025	45.9	45.91	45.91	45.91	45.9	4,912
December 16, 2025	45.74	45.74	45.74	45.74	45.74	0
December 15, 2025	46.72	46.72	46.72	46.72	46.72	0
December 12, 2025	47.16	47.16	47.16	47.16	47.16	0
December 11, 2025	47.71	47.71	47.71	47.71	47.71	0
December 10, 2025	47.5	47.6	47.65	47.65	47.5	18,496
December 09, 2025	47.76	47.7	47.7	47.76	47.55	15,843
December 08, 2025	47.28	47.28	47.28	47.28	47.28	0
December 05, 2025	48.18	48.18	48.18	48.18	48.18	2,992
December 04, 2025	47.61	47.67	47.67	47.8	47.5	21,100
December 03, 2025	47.06	47.5	47.5	47.5	47.06	400
December 02, 2025	46.88	46.88	46.88	46.88	46.88	0
December 01, 2025	47.12	47.49	47.49	47.49	47.06	649
November 28, 2025	46.59	46.59	46.59	46.59	46.59	850
November 27, 2025	46.5	46.5	46.5	46.5	46.5	0
November 26, 2025	46.46	46.57	46.57	46.57	46.46	590

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