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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.67	38.63	38.63	38.67	38.53	651
August 14, 2025	38.55	38.54	38.54	38.64	38.39	4,126
August 13, 2025	38.19	38.09	38.09	38.19	37.95	1,125
August 12, 2025	38.32	38.37	38.37	38.41	38.1	2,736
August 11, 2025	38.26	38.33	38.33	38.59	38.26	109
August 08, 2025	38.16	38.32	38.32	38.65	38.07	766
August 07, 2025	38.57	38.31	38.31	38.64	38.31	113
August 06, 2025	39.13	38.92	38.92	39.26	38.91	1,413
August 05, 2025	39.09	38.62	38.62	39.09	38.51	3,468
August 04, 2025	39.2	39.1	39.1	39.24	38.92	683
August 01, 2025	40.26	39.03	39.03	40.42	38.97	1,734
July 31, 2025	39.99	40.2	40.2	40.61	39.94	3,647
July 30, 2025	40.35	40.33	40.33	40.72	40.33	1,016
July 29, 2025	40.06	40.26	40.26	40.35	39.97	1,948
July 28, 2025	39.48	39.85	39.85	39.9	39.48	1,159
July 25, 2025	39.23	39.03	39.03	39.28	38.96	377
July 24, 2025	38.83	38.91	38.91	38.91	38.64	300
July 23, 2025	38.5	38.65	38.65	38.67	38.39	902
July 22, 2025	38.29	38.3	38.3	38.57	38.19	449
July 21, 2025	38.78	38.5	38.5	38.96	38.5	3,761
July 18, 2025	39.47	39.06	39.06	39.57	39.02	4,371
July 17, 2025	39.16	39.27	39.27	39.27	39.15	133
July 16, 2025	39.47	38.83	38.83	39.72	38.83	7,929
July 15, 2025	39.81	39.67	39.67	39.81	39.67	1,387
July 14, 2025	39.89	39.7	39.7	40.15	39.69	725
July 11, 2025	39.93	40.19	40.19	40.21	39.66	802
July 10, 2025	39.46	39.91	39.91	39.92	39.34	1,289
July 09, 2025	39.64	39.64	39.64	40	39.49	192
July 08, 2025	38.62	39.56	39.56	39.66	38.62	268
July 07, 2025	38.66	38.73	38.73	39.02	38.66	5,059
July 04, 2025	38.86	38.6	38.6	38.86	38.56	52
July 03, 2025	38.85	39.07	39.07	39.07	38.81	425
July 02, 2025	38.39	38.34	38.34	38.63	38.29	3,458
July 01, 2025	37.99	38.12	38.12	38.17	37.67	14,501
June 30, 2025	38.35	38.23	38.23	38.53	38.06	23
June 27, 2025	38.7	38.28	38.28	38.72	38.28	1,116
June 26, 2025	38.31	38.55	38.55	38.55	38.21	85
June 25, 2025	38.63	38.4	38.4	38.63	38.33	869
June 24, 2025	38.85	38.77	38.77	39	38.66	873
June 23, 2025	40.88	40.17	40.17	41.09	40.17	617
June 20, 2025	40.17	40.27	40.27	40.35	40.17	4,002
June 19, 2025	40.33	40.55	40.55	40.55	40.33	2,071
June 18, 2025	40.23	40.03	40.03	40.6	40.03	1,735
June 17, 2025	39.59	40.19	40.19	40.38	39.59	5,819
June 16, 2025	40.33	39.41	39.41	40.33	39.41	2,843
June 13, 2025	39.81	39.58	39.58	40.66	39.58	5,711
June 12, 2025	38.95	38.99	38.99	38.99	38.48	923
June 11, 2025	38.77	38.72	38.72	38.97	38.71	79
June 10, 2025	38.28	39.1	39.1	39.1	38.28	582
June 09, 2025	38.23	38.3	38.3	38.39	38.23	541
June 06, 2025	37.57	38.31	38.31	38.31	37.57	216
June 05, 2025	37.63	37.53	37.53	37.75	37.33	215
June 04, 2025	38.38	37.83	37.83	38.52	37.8	703
June 03, 2025	37.78	38.58	38.58	38.58	37.69	878
June 02, 2025	37.77	37.65	37.65	37.94	37.64	80
May 30, 2025	37.68	37.52	37.52	37.99	37.52	528
May 29, 2025	38.42	37.52	37.52	38.49	37.52	413
May 28, 2025	38.18	37.91	37.91	38.45	37.91	565
May 27, 2025	37.99	38.07	38.07	38.18	37.87	579
May 26, 2025	37.88	37.9	37.9	38.1	37.82	1,236

Xtrackers MSCI USA Energy UCITS ETF (XUEN.DE) XETRA