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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	45.57	45.45	45.45	45.79	45.45	6,469
July 04, 2025	45.64	45.53	45.53	45.64	45.53	9,000
July 03, 2025	45.9	45.9	45.9	45.9	45.9	0
July 02, 2025	45.11	45.28	45.28	45.49	45.02	19,276
July 01, 2025	44.51	44.91	44.91	44.92	44.42	5,257
June 30, 2025	44.69	44.98	44.98	44.98	44.69	2,749
June 27, 2025	44.97	44.91	44.91	45.08	44.91	2,684
June 26, 2025	44.6	45.12	45.12	45.12	44.6	29,646
June 25, 2025	44.53	44.65	44.65	44.65	44.46	15,540
June 24, 2025	45.19	45.02	45.02	45.19	44.86	3,000
June 23, 2025	46.46	46.38	46.38	46.46	46.38	1,863
June 20, 2025	46.39	46.39	46.39	46.39	46.39	510
June 19, 2025	46.35	46.62	46.62	46.76	46.35	471
June 18, 2025	46.29	46.1	46.1	46.29	46.1	1,792
June 17, 2025	45.97	46.39	46.39	46.39	45.97	6,218
June 16, 2025	46.44	45.66	45.66	46.44	45.66	4,214
June 13, 2025	46.41	45.84	45.84	46.68	45.83	4,557
June 12, 2025	44.82	45.1	45.1	45.1	44.82	1,506
June 11, 2025	44.46	44.46	44.46	44.46	44.46	0
June 10, 2025	43.72	44.58	44.58	44.58	43.72	1,711
June 09, 2025	43.69	43.69	43.69	43.69	43.69	0
June 06, 2025	43.53	43.53	43.53	43.53	43.53	0
June 05, 2025	43	43	43	43	43	0
June 04, 2025	43.75	43.2	43.2	43.86	43.2	3,523
June 03, 2025	43.07	43.82	43.82	43.82	43.07	792
June 02, 2025	43.08	43.02	43.02	43.08	43.02	586
May 30, 2025	43.04	42.68	42.68	43.04	42.64	2,071
May 29, 2025	42.74	42.74	42.74	42.74	42.74	0
May 28, 2025	43.24	42.83	42.83	43.45	42.83	40,104
May 27, 2025	43.09	43.12	43.12	43.12	42.96	10,946

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