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
2022-12-30 42.43 42.54 42.27 42.27 0.0M
2022-12-29 42.06 42.44 41.74 42.40 0.0M
2022-12-28 43.13 43.19 42.40 42.46 0.0M
2022-12-27 43.23 43.23 42.91 42.99 0.0M
2022-12-23 41.55 42.59 41.55 42.54 0.0M
2022-12-22 42.48 42.78 41.88 41.88 0.0M
2022-12-21 41.76 42.43 41.76 42.33 0.0M
2022-12-20 40.73 41.66 40.70 41.64 0.0M
2022-12-19 41.15 41.81 41.15 41.39 0.0M
2022-12-16 41.49 41.50 40.66 40.89 0.0M
2022-12-15 41.53 41.87 40.90 40.90 0.0M
2022-12-14 42.16 42.42 41.60 41.93 0.0M
2022-12-13 41.77 42.17 41.77 42.17 0.0M
2022-12-12 40.60 41.54 40.29 41.46 0.0M
2022-12-09 41.59 41.59 41.19 41.35 0.0M
2022-12-08 41.87 42.81 41.59 41.59 0.0M
2022-12-07 42.24 42.39 41.82 41.92 0.0M
2022-12-06 43.44 43.45 42.54 42.67 0.0M
2022-12-05 44.32 44.83 43.88 43.96 0.0M
2022-12-02 44.92 45.00 44.45 44.77 0.0M
2022-12-01 45.21 45.37 45.18 45.18 0.0M
2022-11-30 45.34 45.92 45.34 45.63 0.0M
2022-11-29 45.33 45.64 45.24 45.26 0.0M
2022-11-28 45.28 45.28 44.39 44.99 0.0M
2022-11-25 46.17 46.50 46.10 46.10 0.0M
2022-11-24 46.15 46.15 45.94 46.01 0.0M
2022-11-23 46.76 47.00 46.00 46.00 0.0M
2022-11-22 45.81 46.73 45.64 46.73 0.0M
2022-11-21 46.34 46.34 44.30 44.42 0.0M
2022-11-18 46.22 46.48 45.47 45.70 0.0M
2022-11-17 46.39 46.39 45.52 45.63 0.0M
2022-11-16 46.98 47.24 46.37 46.37 0.0M
2022-11-15 46.71 46.80 46.30 46.70 0.0M
2022-11-14 46.95 47.49 46.70 47.26 0.0M
2022-11-11 46.36 47.04 46.36 46.57 0.0M
2022-11-10 46.10 46.49 45.84 46.06 0.0M
2022-11-09 47.81 47.85 46.71 46.82 0.0M
2022-11-08 48.34 48.37 47.90 47.90 0.0M
2022-11-07 47.51 48.52 47.51 48.45 0.0M
2022-11-04 48.75 49.16 47.40 47.49 0.0M
2022-11-03 47.15 48.46 46.99 48.46 0.0M
2022-11-02 48.30 48.30 46.93 47.66 0.0M
2022-11-01 47.93 48.05 47.58 48.05 0.0M
2022-10-31 46.75 47.86 46.18 47.03 0.0M
2022-10-28 45.95 47.15 45.95 46.13 0.0M
2022-10-27 45.66 46.85 45.66 46.75 0.0M
2022-10-26 45.35 46.01 45.06 45.88 0.0M
2022-10-25 45.85 45.95 45.31 45.31 0.0M
2022-10-24 45.65 46.30 45.35 45.81 0.0M
2022-10-21 45.11 45.68 44.70 45.62 0.0M
2022-10-20 45.29 45.45 45.06 45.22 0.0M
2022-10-19 43.55 44.65 43.26 44.56 0.0M
2022-10-18 43.82 43.82 42.72 42.72 0.0M
2022-10-17 43.65 43.85 43.30 43.38 0.0M
2022-10-14 44.94 44.94 43.44 43.63 0.0M
2022-10-13 43.14 44.42 42.53 44.23 0.0M
2022-10-12 42.93 43.21 42.27 42.80 0.0M
2022-10-11 42.75 42.86 42.09 42.86 0.0M
2022-10-10 43.85 44.03 42.94 43.09 0.0M
2022-10-07 43.63 44.39 43.50 44.39 0.0M
2022-10-06 42.60 43.47 42.26 43.38 0.0M
2022-10-05 41.43 42.64 41.28 42.52 0.0M
2022-10-04 40.66 41.32 40.66 41.11 0.0M
2022-10-03 38.88 40.11 38.88 40.07 0.0M
2022-09-30 38.73 39.00 38.30 38.88 0.0M
2022-09-29 38.95 39.13 38.02 38.34 0.0M
2022-09-28 37.59 38.69 37.44 38.62 0.0M
2022-09-27 37.59 38.35 37.59 37.99 0.0M
2022-09-26 37.63 38.32 37.50 37.88 0.0M
2022-09-23 40.16 40.16 37.87 38.01 0.0M
2022-09-22 40.03 40.81 40.03 40.58 0.0M
2022-09-21 40.42 41.26 40.42 40.86 0.0M
2022-09-20 40.46 40.67 39.92 39.92 0.0M
2022-09-19 40.30 40.42 39.49 40.19 0.0M
2022-09-16 41.26 41.48 40.41 40.41 0.0M
2022-09-15 42.58 42.66 41.37 41.65 0.0M
2022-09-14 41.18 42.63 41.10 42.46 0.0M
2022-09-13 41.73 41.94 41.34 41.56 0.0M
2022-09-12 40.68 41.90 40.68 41.79 0.0M
2022-09-09 40.37 40.99 40.21 40.89 0.0M
2022-09-08 40.39 40.57 40.09 40.57 0.0M
2022-09-07 40.94 41.27 39.94 40.29 0.0M
2022-09-06 42.08 42.08 41.09 41.29 0.0M
2022-09-05 42.28 42.51 42.03 42.33 0.0M
2022-09-02 40.94 41.37 40.73 41.37 0.0M
2022-09-01 41.11 41.11 40.52 40.70 0.0M
2022-08-31 41.75 41.75 40.59 41.45 0.0M
2022-08-30 43.16 43.42 41.45 41.49 0.0M
2022-08-29 43.39 43.49 42.20 43.49 0.0M
2022-08-26 43.44 43.44 42.37 42.63 0.0M
2022-08-25 42.89 43.30 42.76 42.98 0.0M
2022-08-24 42.41 43.00 42.39 42.39 0.0M
2022-08-23 41.26 42.56 41.21 42.31 0.0M
2022-08-22 40.54 41.08 40.00 41.08 0.0M
2022-08-19 40.21 40.66 40.02 40.66 0.0M
2022-08-18 39.10 40.17 39.10 39.97 0.0M
2022-08-17 39.03 39.03 38.57 38.83 0.0M
2022-08-16 38.79 39.38 38.59 38.59 0.0M
2022-08-15 39.23 39.23 37.78 38.41 0.0M
2022-08-12 38.79 39.00 38.54 38.62 0.0M
2022-08-11 37.47 38.24 37.47 38.24 0.0M
2022-08-10 37.35 37.50 36.86 37.21 0.0M
2022-08-09 37.57 38.54 37.57 38.12 0.0M
2022-08-08 37.74 37.80 37.29 37.76 0.0M
2022-08-05 36.51 37.51 36.27 37.51 0.0M
2022-08-04 38.13 38.30 37.11 37.19 0.0M
2022-08-03 39.26 39.42 38.53 38.63 0.0M
2022-08-02 38.91 39.19 38.79 39.19 0.0M
2022-08-01 39.86 39.86 38.59 38.59 0.0M
2022-07-29 38.35 39.91 38.35 39.67 0.0M
2022-07-28 38.29 38.87 38.29 38.40 0.0M
2022-07-27 37.81 38.15 37.77 38.02 0.0M
2022-07-26 37.81 38.40 37.63 37.64 0.0M
2022-07-25 36.24 37.45 36.24 37.45 0.0M
2022-07-22 36.71 36.96 36.49 36.65 0.0M
2022-07-21 36.95 37.00 36.10 36.21 0.0M
2022-07-20 36.52 36.98 36.39 36.75 0.0M
2022-07-19 35.94 36.15 35.54 36.15 0.0M
2022-07-18 35.51 36.35 35.51 36.12 0.0M
2022-07-15 34.67 35.32 34.67 35.15 0.0M
2022-07-14 35.42 35.42 34.20 34.25 0.0M
2022-07-13 35.80 35.80 34.86 35.29 0.0M
2022-07-12 36.08 36.08 35.17 35.46 0.0M
2022-07-11 35.97 36.22 35.62 35.93 0.0M
2022-07-08 36.20 36.74 36.10 36.19 0.0M
2022-07-07 34.70 36.41 34.70 36.41 0.0M
2022-07-06 35.35 35.56 33.98 34.21 0.0M
2022-07-05 36.63 36.85 34.67 34.67 0.0M
2022-07-04 35.99 36.66 35.99 36.66 0.0M
2022-07-01 35.21 36.10 35.21 35.50 0.0M
2022-06-30 36.01 36.15 35.62 35.62 0.0M
2022-06-29 37.29 37.92 36.40 36.40 0.0M
2022-06-28 36.66 37.66 36.32 37.16 0.0M
2022-06-27 35.26 36.25 35.23 36.17 0.0M
2022-06-24 34.73 35.76 34.73 35.76 0.0M
2022-06-23 35.77 36.43 34.85 34.85 0.0M
2022-06-22 36.79 36.79 36.01 36.23 0.0M
2022-06-21 36.28 37.67 36.28 37.39 0.0M
2022-06-20 35.73 36.01 35.63 36.01 0.0M
2022-06-17 38.00 38.40 35.79 35.79 0.0M
2022-06-16 40.54 40.54 38.46 38.46 0.0M
2022-06-15 41.36 41.47 40.80 40.97 0.0M
2022-06-14 41.51 42.56 41.50 42.26 0.0M
2022-06-13 42.72 42.72 40.65 41.26 0.0M
2022-06-10 43.47 43.65 42.89 43.00 0.0M
2022-06-09 44.26 44.26 43.79 43.79 0.0M
2022-06-08 44.08 44.41 43.87 44.41 0.0M
2022-06-07 42.82 43.63 42.80 43.55 0.0M
2022-06-06 42.88 43.13 42.70 42.87 0.0M
2022-06-03 42.06 42.75 41.90 42.64 0.0M
2022-06-02 42.26 42.28 41.96 42.25 0.0M
2022-06-01 41.97 42.43 41.83 42.16 0.0M
2022-05-31 42.58 42.96 42.47 42.47 0.0M
2022-05-30 42.47 42.51 42.20 42.35 0.0M
2022-05-27 41.67 42.09 41.55 42.09 0.0M
2022-05-26 41.30 41.78 41.30 41.78 0.0M
2022-05-25 40.62 41.00 40.56 40.89 0.0M
2022-05-24 39.79 40.14 39.41 39.41 0.0M
2022-05-23 40.20 40.33 39.58 40.33 0.0M
2022-05-20 39.62 40.13 39.61 39.61 0.0M
2022-05-19 40.02 40.10 38.90 39.43 0.0M
2022-05-18 41.10 41.24 40.16 40.16 0.0M
2022-05-17 40.89 41.11 40.55 40.84 0.0M
2022-05-16 39.66 40.73 39.48 40.55 0.0M
2022-05-13 38.75 39.76 38.56 39.76 0.0M
2022-05-12 37.73 38.35 37.42 38.09 0.0M
2022-05-11 37.78 38.95 37.64 38.95 0.0M
2022-05-10 37.14 38.25 37.14 37.33 0.0M
2022-05-09 40.06 40.21 37.79 37.79 0.0M
2022-05-06 39.65 39.71 38.95 39.68 0.0M
2022-05-05 39.59 39.99 39.04 39.23 0.0M
2022-05-04 38.62 38.99 38.47 38.47 0.0M
2022-05-03 37.29 38.25 37.15 38.25 0.0M
2022-05-02 36.78 37.13 36.46 36.80 0.0M
2022-04-29 37.78 37.78 37.12 37.51 0.0M
2022-04-28 36.68 37.09 36.34 36.93 0.0M
2022-04-27 35.91 36.44 35.74 36.32 0.0M
2022-04-26 36.15 37.24 36.15 37.24 0.0M
2022-04-25 36.90 36.90 35.39 35.42 0.0M
2022-04-22 37.97 38.11 37.66 37.77 0.0M
2022-04-21 39.23 39.26 38.94 39.13 0.0M
2022-04-20 39.30 39.42 38.85 39.08 0.0M
2022-04-19 39.38 39.66 39.00 39.00 0.0M
2022-04-14 38.25 38.92 38.12 38.80 0.0M
2022-04-13 38.39 38.80 38.20 38.31 0.0M
2022-04-12 37.78 38.66 37.69 38.56 0.0M
2022-04-11 38.48 38.48 37.64 37.64 0.0M
2022-04-08 37.71 38.51 37.63 38.51 0.0M
2022-04-07 36.96 37.13 36.79 36.79 0.0M
2022-04-06 37.32 37.32 36.92 37.05 0.0M
2022-04-05 37.40 37.70 37.14 37.26 0.0M
2022-04-04 37.15 37.36 36.76 36.83 0.0M
2022-04-01 36.15 37.02 36.15 36.99 0.0M
2022-03-31 36.14 37.14 36.00 37.00 0.0M
2022-03-30 36.45 36.93 36.39 36.59 0.0M
2022-03-29 37.22 37.40 35.32 35.91 0.0M
2022-03-28 37.71 37.83 36.91 37.10 0.0M
2022-03-25 36.97 37.84 36.69 37.81 0.0M
2022-03-24 37.27 37.47 37.11 37.12 0.0M
2022-03-23 36.58 37.32 36.48 37.00 0.0M
2022-03-22 36.77 36.77 35.96 35.97 0.0M
2022-03-21 35.35 36.41 35.35 36.34 0.0M
2022-03-18 35.01 35.25 34.88 34.98 0.0M
2022-03-17 34.13 34.78 34.13 34.78 0.0M
2022-03-16 34.93 34.93 33.95 34.16 0.0M
2022-03-15 34.68 34.68 33.92 34.64 0.0M
2022-03-14 36.57 36.57 35.20 35.57 0.0M
2022-03-11 37.18 37.37 36.29 36.84 0.0M
2022-03-10 35.61 36.78 35.43 36.62 0.0M
2022-03-09 37.61 37.64 35.22 36.23 0.0M
2022-03-08 37.08 38.36 36.92 38.33 0.0M
2022-03-07 37.69 37.87 36.42 36.91 0.0M
2022-03-04 34.80 35.83 34.80 35.46 0.0M
2022-03-03 35.01 35.30 34.15 34.59 0.0M
2022-03-02 34.33 34.91 34.15 34.21 0.0M
2022-03-01 33.42 34.00 33.39 33.77 0.0M
2022-02-28 32.69 32.83 32.11 32.83 0.0M
2022-02-25 31.73 31.94 31.35 31.80 0.0M
2022-02-24 31.92 32.96 31.45 31.64 0.0M
2022-02-23 31.38 31.50 31.02 31.31 0.0M
2022-02-22 32.07 32.55 31.39 31.44 0.0M
2022-02-21 31.61 31.65 31.34 31.65 0.0M
2022-02-18 31.67 31.67 31.33 31.54 0.0M
2022-02-17 31.99 32.02 31.44 31.69 0.0M
2022-02-16 31.53 32.03 31.53 31.93 0.0M
2022-02-15 31.86 31.99 31.06 31.51 0.0M
2022-02-14 32.86 32.86 31.60 31.82 0.0M
2022-02-11 31.38 32.09 31.38 32.07 0.0M
2022-02-10 31.54 32.07 31.54 31.78 0.0M
2022-02-09 31.55 31.77 31.39 31.68 0.0M
2022-02-08 32.17 32.30 31.31 31.31 0.0M
2022-02-07 31.64 32.03 31.41 32.03 0.0M
2022-02-04 31.36 32.19 31.30 31.70 0.0M
2022-02-03 31.80 31.88 31.08 31.08 0.0M
2022-02-02 31.81 31.81 31.37 31.45 0.0M
2022-02-01 30.73 31.89 30.54 31.89 0.0M
2022-01-31 30.98 30.98 30.67 30.67 0.0M
2022-01-28 31.09 31.16 30.63 30.78 0.0M
2022-01-27 30.47 31.46 30.47 31.20 0.0M
2022-01-26 30.58 31.09 30.52 30.69 0.0M
2022-01-25 28.96 29.64 28.82 29.64 0.0M
2022-01-24 29.21 29.21 27.92 28.32 0.0M
2022-01-21 29.47 29.47 28.67 29.29 0.0M
2022-01-20 29.79 30.23 29.46 30.23 0.0M
2022-01-19 29.99 30.30 29.70 29.84 0.0M
2022-01-18 30.11 30.37 29.80 29.86 0.0M
2022-01-17 29.68 29.87 29.68 29.79 0.0M
2022-01-14 28.90 29.41 28.90 29.40 0.0M
2022-01-13 28.97 29.18 28.97 29.15 0.0M
2022-01-12 29.26 29.43 29.09 29.09 0.0M
2022-01-11 28.31 28.72 28.31 28.72 0.0M
2022-01-10 28.61 28.75 28.09 28.19 0.0M
2022-01-07 28.11 28.34 28.11 28.26 0.0M
2022-01-06 27.55 28.09 27.55 27.94 0.0M
2022-01-05 27.58 27.93 27.52 27.73 0.0M
2022-01-04 26.75 27.35 26.75 27.30 0.0M
2022-01-03 25.72 26.41 25.72 26.41 0.0M