Xtrackers MSCI USA Energy UCITS ETF 1D

XUEN
🏛️ germany →
41.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 25.80 25.85 25.74 25.82 0.0M
2021-12-29 26.09 26.10 25.76 25.76 0.0M
2021-12-28 25.96 26.17 25.96 25.99 0.0M
2021-12-27 25.36 25.71 25.36 25.71 0.0M
2021-12-23 25.56 25.86 25.48 25.63 0.0M
2021-12-22 25.45 25.51 25.26 25.51 0.0M
2021-12-21 24.76 25.31 24.76 25.31 0.0M
2021-12-20 24.45 24.56 24.24 24.30 0.0M
2021-12-17 25.46 25.46 25.10 25.29 0.0M
2021-12-16 25.47 25.97 25.47 25.97 0.0M
2021-12-15 25.51 25.60 24.89 25.02 0.0M
2021-12-14 25.73 25.84 25.54 25.73 0.0M
2021-12-13 26.38 26.38 25.51 25.51 0.0M
2021-12-10 26.16 26.30 25.89 25.89 0.0M
2021-12-09 26.21 26.21 26.00 26.09 0.0M
2021-12-08 26.36 26.62 26.26 26.32 0.0M
2021-12-07 26.13 26.62 26.13 26.62 0.0M
2021-12-06 25.80 25.85 25.51 25.84 0.0M
2021-12-03 25.68 25.91 25.44 25.44 0.0M
2021-12-02 25.20 25.37 24.55 25.37 0.0M
2021-12-01 25.41 25.81 25.41 25.74 0.0M
2021-11-30 25.08 25.29 24.85 25.29 0.0M
2021-11-29 26.14 26.14 25.76 25.76 0.0M
2021-11-26 25.53 25.53 24.94 25.08 0.0M
2021-11-25 26.85 26.85 26.78 26.78 0.0M
2021-11-24 26.48 26.99 26.48 26.84 0.0M
2021-11-23 25.58 26.27 25.45 26.27 0.0M
2021-11-22 25.32 25.86 25.29 25.86 0.0M
2021-11-19 26.24 26.24 25.12 25.12 0.0M
2021-11-18 26.05 26.34 26.01 26.14 0.0M
2021-11-17 26.61 26.68 26.43 26.54 0.0M
2021-11-16 26.55 26.69 26.50 26.59 0.0M
2021-11-15 26.06 26.29 26.04 26.29 0.0M
2021-11-12 26.13 26.13 25.95 26.11 0.0M
2021-11-11 26.07 26.27 26.01 26.27 0.0M
2021-11-10 26.53 26.53 26.17 26.22 0.0M
2021-11-09 26.32 26.49 26.28 26.28 0.0M
2021-11-08 26.34 26.53 26.34 26.50 0.0M
2021-11-05 25.90 26.35 25.90 26.20 0.0M
2021-11-04 25.89 26.19 25.85 25.85 0.0M
2021-11-03 25.86 25.94 25.61 25.77 0.0M
2021-11-02 26.30 26.30 25.96 25.99 0.0M
2021-11-01 25.99 26.25 25.99 26.21 0.0M
2021-10-29 25.74 26.03 25.74 26.00 0.0M
2021-10-28 25.84 25.84 25.64 25.64 0.0M
2021-10-27 26.46 26.46 26.13 26.13 0.0M
2021-10-26 26.43 26.66 26.39 26.62 0.0M
2021-10-25 25.80 26.35 25.80 26.35 0.0M
2021-10-22 25.68 25.82 25.67 25.67 0.0M
2021-10-21 25.96 25.97 25.59 25.59 0.0M
2021-10-20 25.92 25.96 25.80 25.91 0.0M
2021-10-19 25.81 25.95 25.75 25.95 0.0M
2021-10-18 25.98 26.05 25.87 25.87 0.0M
2021-10-15 25.75 25.86 25.75 25.86 0.0M
2021-10-14 25.53 25.63 25.41 25.41 0.0M
2021-10-13 25.33 25.33 25.06 25.25 0.0M
2021-10-12 25.23 25.53 25.23 25.49 0.0M
2021-10-11 25.72 25.98 25.57 25.78 0.0M
2021-10-08 24.94 25.43 24.86 25.43 0.0M
2021-10-07 24.62 24.78 24.42 24.78 0.0M
2021-10-06 24.78 24.78 24.25 24.39 0.0M
2021-10-05 24.69 25.15 24.69 24.99 0.0M
2021-10-04 24.16 24.77 24.16 24.77 0.0M
2021-10-01 23.35 23.93 23.35 23.93 0.0M
2021-09-30 23.99 24.02 23.53 23.80 0.0M
2021-09-29 23.60 23.88 23.54 23.88 0.0M
2021-09-28 23.61 24.00 23.61 23.66 0.0M
2021-09-27 22.97 23.50 22.97 23.50 0.0M
2021-09-24 22.52 22.69 22.38 22.69 0.0M
2021-09-23 21.96 22.36 21.89 22.36 0.0M
2021-09-22 21.36 21.86 21.36 21.86 0.0M
2021-09-21 21.21 21.29 20.91 21.12 0.0M
2021-09-20 21.44 21.44 20.99 20.99 0.0M
2021-09-17 21.79 21.79 21.69 21.71 0.0M
2021-09-16 21.98 22.01 21.72 21.72 0.0M
2021-09-15 21.28 21.82 21.28 21.82 0.0M
2021-09-14 21.54 21.60 21.24 21.24 0.0M
2021-09-13 21.06 21.51 21.06 21.51 0.0M
2021-09-10 20.90 21.08 20.79 20.91 0.0M
2021-09-09 20.80 20.98 20.73 20.98 0.0M
2021-09-08 21.17 21.23 20.94 20.94 0.0M
2021-09-07 21.14 21.14 21.05 21.10 0.0M
2021-09-06 21.09 21.25 21.09 21.19 0.0M
2021-09-03 21.28 21.36 21.08 21.08 0.0M
2021-09-02 20.80 21.33 20.80 21.33 0.0M
2021-09-01 21.33 21.33 20.83 20.83 0.0M
2021-08-31 21.34 21.34 21.23 21.24 0.0M
2021-08-30 21.56 21.70 21.49 21.52 0.0M
2021-08-27 21.32 21.69 21.31 21.69 0.0M
2021-08-26 21.34 21.34 21.23 21.23 0.0M
2021-08-25 21.25 21.37 21.25 21.37 0.0M
2021-08-24 21.09 21.20 21.09 21.15 0.0M
2021-08-23 20.55 20.98 20.55 20.97 0.0M
2021-08-20 20.17 20.40 20.07 20.38 0.0M
2021-08-19 20.51 20.51 20.09 20.09 0.0M
2021-08-18 21.28 21.32 21.26 21.32 0.0M
2021-08-17 21.09 21.38 21.09 21.31 0.0M
2021-08-16 21.42 21.52 21.31 21.31 0.0M
2021-08-13 21.89 21.93 21.67 21.77 0.0M
2021-08-12 21.95 21.99 21.80 21.80 0.0M
2021-08-11 21.91 21.91 21.73 21.78 0.0M
2021-08-10 21.62 21.80 21.58 21.80 0.0M
2021-08-09 21.52 21.54 21.23 21.54 0.0M
2021-08-06 21.53 21.81 21.53 21.81 0.0M
2021-08-05 21.23 21.63 21.19 21.63 0.0M
2021-08-04 21.67 21.67 21.39 21.43 0.0M
2021-08-03 21.37 21.64 21.25 21.64 0.0M
2021-08-02 21.55 21.91 21.42 21.42 0.0M
2021-07-30 21.75 21.89 21.51 21.51 0.0M
2021-07-29 21.89 21.94 21.88 21.94 0.0M
2021-07-28 21.56 21.68 21.56 21.68 0.0M
2021-07-27 21.72 21.72 21.49 21.49 0.0M
2021-07-26 21.03 21.74 21.03 21.74 0.0M
2021-07-23 21.47 21.54 21.27 21.27 0.0M
2021-07-22 21.65 21.79 21.32 21.32 0.0M
2021-07-21 20.96 21.55 20.96 21.55 0.0M
2021-07-20 20.84 21.04 20.74 21.04 0.0M
2021-07-19 21.13 21.13 20.35 20.54 0.0M
2021-07-16 21.94 22.04 21.50 21.68 0.0M
2021-07-15 22.02 22.14 21.95 22.14 0.0M
2021-07-14 22.78 22.78 22.47 22.47 0.0M
2021-07-13 22.88 22.95 22.81 22.82 0.0M
2021-07-12 22.89 22.94 22.65 22.94 0.0M
2021-07-09 22.69 22.91 22.69 22.91 0.0M
2021-07-08 22.56 22.66 22.19 22.66 0.0M
2021-07-07 23.23 23.23 22.69 22.79 0.0M
2021-07-06 23.87 23.95 23.15 23.15 0.0M
2021-07-05 23.74 23.82 23.73 23.82 0.0M
2021-07-02 23.86 23.86 23.56 23.68 0.0M
2021-07-01 23.43 23.96 23.43 23.79 0.0M
2021-06-30 23.08 23.40 23.08 23.27 0.0M
2021-06-29 23.10 23.40 23.10 23.31 0.0M
2021-06-28 23.84 23.85 23.12 23.12 0.0M
2021-06-25 23.73 23.79 23.70 23.79 0.0M
2021-06-24 23.63 23.71 23.58 23.71 0.0M
2021-06-23 23.61 23.77 23.56 23.62 0.0M
2021-06-22 23.48 23.53 23.24 23.46 0.0M
2021-06-21 22.48 23.09 22.48 23.06 0.0M
2021-06-18 23.12 23.12 22.73 22.90 0.0M
2021-06-17 23.73 23.87 23.16 23.16 0.0M
2021-06-16 23.65 23.69 23.63 23.69 0.0M
2021-06-15 23.20 23.45 23.20 23.45 0.0M
2021-06-14 23.38 23.39 23.27 23.27 0.0M
2021-06-11 23.20 23.42 23.20 23.42 0.0M
2021-06-10 23.23 23.44 23.23 23.41 0.0M
2021-06-09 23.42 23.42 23.35 23.35 0.0M
2021-06-08 23.15 23.30 22.88 23.30 0.0M
2021-06-07 23.14 23.33 23.12 23.15 0.0M
2021-06-04 23.21 23.27 23.01 23.01 0.0M
2021-06-03 23.03 23.22 22.85 23.12 0.0M
2021-06-02 22.56 22.88 22.56 22.88 0.0M
2021-06-01 21.85 22.46 21.85 22.33 0.0M
2021-05-31 21.83 21.84 21.71 21.71 0.0M
2021-05-28 21.86 21.92 21.74 21.74 0.0M
2021-05-27 21.64 21.94 21.63 21.77 0.0M
2021-05-26 21.58 21.71 21.48 21.71 0.0M
2021-05-25 22.05 22.05 21.51 21.51 0.0M
2021-05-21 21.66 22.04 21.66 21.98 0.0M
2021-05-20 21.88 21.88 21.45 21.65 0.0M
2021-05-19 22.08 22.08 21.55 21.77 0.0M
2021-05-18 22.85 22.89 22.50 22.54 0.0M
2021-05-17 22.40 22.65 22.29 22.60 0.0M
2021-05-14 21.92 22.34 21.92 22.34 0.0M
2021-05-13 22.02 22.16 21.85 21.99 0.0M
2021-05-12 21.98 22.65 21.98 22.61 0.0M
2021-05-11 22.47 22.47 21.90 21.90 0.0M
2021-05-10 22.55 22.71 22.55 22.71 0.0M
2021-05-07 22.26 22.27 22.10 22.15 0.0M
2021-05-06 22.26 22.26 21.81 22.05 0.0M
2021-05-05 21.67 22.21 21.67 22.21 0.0M
2021-05-04 21.42 21.73 21.42 21.42 0.0M
2021-05-03 20.88 21.25 20.88 21.25 0.0M
2021-04-30 21.18 21.18 20.93 20.99 0.0M
2021-04-29 21.11 21.44 21.11 21.11 0.0M
2021-04-28 20.47 21.06 20.45 20.99 0.0M
2021-04-27 21.11 21.18 21.01 21.15 0.0M
2021-04-26 20.77 21.06 20.71 21.06 0.0M
2021-04-23 20.76 20.82 20.74 20.82 0.0M
2021-04-22 21.02 21.02 20.82 20.99 0.0M
2021-04-21 20.71 20.87 20.60 20.87 0.0M
2021-04-20 21.30 21.30 20.59 20.60 0.0M
2021-04-19 21.34 21.43 21.16 21.25 0.0M
2021-04-16 21.68 21.68 21.49 21.49 0.0M
2021-04-15 21.85 21.88 21.54 21.54 0.0M
2021-04-14 21.30 21.97 21.28 21.97 0.0M
2021-04-13 21.43 21.43 21.23 21.31 0.0M
2021-04-12 21.39 21.58 21.37 21.44 0.0M
2021-04-09 21.59 21.60 21.49 21.49 0.0M
2021-04-08 21.94 21.94 21.47 21.54 0.0M
2021-04-07 21.85 21.94 21.80 21.80 0.0M
2021-04-06 21.94 22.28 21.94 22.04 0.0M
2021-04-01 22.22 22.36 22.13 22.16 0.0M
2021-03-31 22.43 22.43 22.09 22.15 0.0M
2021-03-30 22.52 22.52 22.32 22.42 0.0M
2021-03-29 22.43 22.65 22.34 22.34 0.0M
2021-03-26 22.35 22.50 22.35 22.40 0.0M
2021-03-25 21.98 21.98 21.37 21.90 0.0M
2021-03-24 21.46 22.15 21.46 22.15 0.0M
2021-03-23 21.48 21.75 21.12 21.75 0.0M
2021-03-22 21.69 21.73 21.61 21.64 0.0M
2021-03-19 21.79 22.12 21.75 22.02 0.0M
2021-03-18 22.79 22.79 22.34 22.34 0.0M
2021-03-17 22.67 22.70 22.48 22.53 0.0M
2021-03-16 23.17 23.17 22.40 22.68 0.0M
2021-03-15 23.62 23.73 23.01 23.01 0.0M
2021-03-12 23.42 23.67 23.42 23.53 0.0M
2021-03-11 23.43 23.62 23.30 23.62 0.0M
2021-03-10 22.84 23.30 22.84 23.27 0.0M
2021-03-09 23.46 23.51 22.89 23.30 0.0M
2021-03-08 23.41 23.52 23.00 23.33 0.0M
2021-03-05 22.50 23.06 22.43 22.65 0.0M
2021-03-04 21.71 22.37 21.46 22.37 0.0M
2021-03-03 21.38 21.70 21.38 21.70 0.0M
2021-03-02 21.37 21.55 21.25 21.34 0.0M
2021-03-01 20.97 21.74 20.97 21.65 0.0M
2021-02-26 20.91 21.16 20.48 20.79 0.0M
2021-02-25 21.77 21.77 21.30 21.44 0.0M
2021-02-24 20.79 21.62 20.79 21.62 0.0M
2021-02-23 20.77 20.90 20.53 20.56 0.0M
2021-02-22 19.85 20.73 19.85 20.65 0.0M
2021-02-19 19.59 19.90 19.47 19.85 0.0M
2021-02-18 20.09 20.15 19.74 19.82 0.0M
2021-02-17 20.12 20.28 19.86 19.86 0.0M
2021-02-16 19.62 19.82 19.62 19.82 0.0M
2021-02-15 19.41 19.59 19.41 19.59 0.0M
2021-02-12 18.88 19.20 18.88 19.07 0.0M
2021-02-11 19.25 19.31 18.90 18.90 0.0M
2021-02-10 18.91 19.14 18.91 19.14 0.0M
2021-02-09 19.16 19.19 18.88 18.88 0.0M
2021-02-08 18.65 19.03 18.65 19.03 0.0M
2021-02-05 18.46 18.64 18.46 18.57 0.0M
2021-02-04 18.34 18.34 18.23 18.32 0.0M
2021-02-03 17.57 18.09 17.55 18.09 0.0M
2021-02-02 17.37 17.83 17.37 17.77 0.0M
2021-02-01 17.20 17.41 17.02 17.02 0.0M
2021-01-29 17.41 17.60 17.27 17.27 0.0M
2021-01-28 17.42 17.66 17.42 17.54 0.0M
2021-01-27 17.53 17.76 17.32 17.76 0.0M
2021-01-26 17.93 18.35 17.86 17.86 0.0M
2021-01-25 18.17 18.24 17.82 17.82 0.0M
2021-01-22 18.15 18.15 17.75 18.06 0.0M
2021-01-21 18.98 18.98 18.48 18.50 0.0M
2021-01-20 18.99 19.08 18.92 18.96 0.0M
2021-01-19 18.69 18.96 18.69 18.94 0.0M
2021-01-18 18.65 18.65 18.54 18.61 0.0M
2021-01-15 19.05 19.14 18.48 18.81 0.0M
2021-01-14 18.89 19.18 18.80 19.18 0.0M
2021-01-13 18.88 18.88 18.64 18.64 0.0M
2021-01-12 18.29 18.80 18.29 18.73 0.0M
2021-01-11 17.77 18.01 17.61 18.01 0.0M
2021-01-08 17.89 18.03 17.88 17.91 0.0M
2021-01-07 17.66 17.88 17.58 17.80 0.0M
2021-01-06 17.10 17.54 17.06 17.54 0.0M
2021-01-05 16.34 17.07 16.34 17.07 0.0M
2021-01-04 16.44 16.53 16.23 16.23 0.0M