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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.98	44.98	44.98	44.98	44.98	123
October 15, 2025	45.34	45.34	45.34	45.34	45.34	4,436
October 14, 2025	45.09	45.09	45.09	45.09	45.09	0
October 13, 2025	45.01	45.04	45.04	45.04	44.94	170
October 10, 2025	45.81	45.48	45.48	45.81	45.48	665
October 09, 2025	46.17	46.17	46.17	46.17	46.17	0
October 08, 2025	46.34	46.42	46.42	46.42	46.34	3,016
October 07, 2025	46.71	46.39	46.39	46.71	46.39	210
October 06, 2025	46.82	46.81	46.81	46.82	46.61	8,760
October 03, 2025	46.31	46.48	46.48	46.48	46.31	258
October 02, 2025	46.45	46.38	46.38	46.76	46.33	5,629
October 01, 2025	46.37	46.53	46.53	46.54	46.37	4,314
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

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