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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	46.36	46.36	46.36	46.36	46.36	8,100
November 24, 2025	46.22	46.22	46.22	46.22	46.22	0
November 21, 2025	46.23	46.23	46.23	46.23	46.23	8,520
November 20, 2025	46.86	47.22	47.22	47.55	46.86	5,775
November 19, 2025	46.56	46.6	46.6	46.6	46.56	4,312
November 18, 2025	47.06	47.02	47.02	47.06	47.02	5,446
November 17, 2025	47.59	47.6	47.6	47.6	47.59	128
November 14, 2025	47.57	47.74	47.74	47.79	46.88	54,109
November 13, 2025	47.43	47.43	47.43	47.43	47.43	0
November 12, 2025	47.07	47.07	47.07	47.07	47.07	0
November 11, 2025	47.17	47.81	47.81	47.81	47.17	21,184
November 10, 2025	46.62	46.62	46.62	46.62	46.62	0
November 07, 2025	46.17	46.35	46.35	46.49	46.17	25,960
November 06, 2025	46.18	46.18	46.18	46.18	46.18	0
November 05, 2025	45.9	45.9	45.9	45.9	45.9	0
November 04, 2025	45.39	45.39	45.39	45.39	45.39	0
November 03, 2025	45.88	45.9	45.9	45.9	45.88	30,971
October 31, 2025	45.64	45.76	45.76	45.81	45.58	31,118
October 30, 2025	46.18	46.18	46.18	46.18	46.18	0
October 29, 2025	46.04	46.04	46.04	46.04	46.04	0
October 28, 2025	45.74	45.74	45.74	45.74	45.74	0
October 27, 2025	46.11	46.11	46.11	46.11	46.11	0
October 24, 2025	46.23	46.23	46.23	46.23	46.23	0
October 23, 2025	46.45	46.48	46.48	46.69	46.25	3,308
October 22, 2025	45.59	45.59	45.59	45.59	45.59	4,578
October 21, 2025	45.29	45.29	45.29	45.29	45.29	0
October 20, 2025	45.15	45.15	45.15	45.15	45.15	0
October 17, 2025	44.85	44.85	44.85	44.85	44.85	0

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