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
2023-12-29 39.41 39.50 39.33 39.50 0.0M
2023-12-28 39.85 39.85 39.45 39.53 0.0M
2023-12-27 40.23 40.36 39.87 39.87 0.0M
2023-12-22 40.06 40.26 40.00 40.12 0.0M
2023-12-21 40.22 40.25 39.81 39.81 0.0M
2023-12-20 40.31 40.55 40.31 40.55 0.0M
2023-12-19 39.93 40.14 39.91 40.14 0.0M
2023-12-18 39.86 40.40 39.74 40.25 0.0M
2023-12-15 39.70 39.90 39.52 39.52 0.0M
2023-12-14 38.82 39.45 38.79 39.45 0.0M
2023-12-13 38.62 38.83 38.62 38.82 0.0M
2023-12-12 39.28 39.28 38.75 38.75 0.0M
2023-12-11 39.48 39.52 39.15 39.41 0.0M
2023-12-08 38.95 39.28 38.95 39.27 0.0M
2023-12-07 39.16 39.29 38.92 38.92 0.0M
2023-12-06 39.64 39.77 39.12 39.12 0.0M
2023-12-05 40.19 40.21 40.00 40.00 0.0M
2023-12-04 40.22 40.40 40.01 40.21 0.0M
2023-12-01 40.13 40.62 39.89 40.56 0.0M
2023-11-30 39.57 40.35 39.49 39.49 0.0M
2023-11-29 39.79 39.92 39.59 39.59 0.0M
2023-11-28 39.83 39.95 39.83 39.94 0.0M
2023-11-27 39.78 39.78 39.61 39.72 0.0M
2023-11-24 39.96 40.23 39.83 40.15 0.0M
2023-11-23 39.86 39.87 39.74 39.86 0.0M
2023-11-22 39.94 39.94 39.33 39.78 0.0M
2023-11-21 39.80 39.86 39.77 39.84 0.0M
2023-11-20 40.13 40.36 40.00 40.01 0.0M
2023-11-17 39.55 39.99 39.53 39.99 0.0M
2023-11-16 40.08 40.09 39.16 39.16 0.0M
2023-11-15 40.25 40.49 40.15 40.43 0.0M
2023-11-14 40.43 40.52 40.07 40.31 0.0M
2023-11-13 40.12 40.56 40.12 40.46 0.0M
2023-11-10 40.10 40.35 40.06 40.06 0.0M
2023-11-09 39.92 40.26 39.86 40.01 0.0M
2023-11-08 40.40 40.63 40.08 40.17 0.0M
2023-11-07 41.07 41.14 40.30 40.31 0.0M
2023-11-06 41.80 41.92 41.45 41.45 0.0M
2023-11-03 42.73 42.73 41.56 41.70 0.0M
2023-11-02 41.59 42.27 41.30 42.27 0.0M
2023-11-01 41.59 42.05 41.59 41.89 0.0M
2023-10-31 41.30 41.44 41.18 41.44 0.0M
2023-10-30 41.40 41.56 40.92 41.14 0.0M
2023-10-27 42.60 42.89 41.24 41.35 0.0M
2023-10-26 42.64 42.80 41.90 42.38 0.0M
2023-10-25 42.60 42.77 42.34 42.34 0.0M
2023-10-24 42.96 43.25 42.83 42.83 0.0M
2023-10-23 43.83 43.83 43.25 43.25 0.0M
2023-10-20 44.53 44.75 43.95 44.13 0.0M
2023-10-19 44.95 44.95 44.31 44.95 0.0M
2023-10-18 44.44 45.04 44.44 45.04 0.0M
2023-10-17 44.01 44.51 43.86 44.17 0.0M
2023-10-16 43.99 44.29 43.88 43.96 0.0M
2023-10-13 43.05 43.93 43.05 43.93 0.0M
2023-10-12 42.57 43.10 42.57 43.07 0.0M
2023-10-11 43.23 43.23 42.15 42.20 0.0M
2023-10-10 43.23 43.35 42.96 43.35 0.0M
2023-10-09 42.74 43.50 42.74 43.33 0.0M
2023-10-06 41.56 41.78 41.41 41.51 0.0M
2023-10-05 42.00 42.00 41.49 41.92 0.0M
2023-10-04 43.28 43.29 42.04 42.22 0.0M
2023-10-03 43.64 43.64 43.38 43.38 0.0M
2023-10-02 44.23 44.46 43.49 43.49 0.0M
2023-09-29 44.98 45.21 44.26 44.26 0.0M
2023-09-28 45.39 45.39 45.00 45.17 0.0M
2023-09-27 44.07 45.04 44.07 45.03 0.0M
2023-09-26 43.76 43.85 43.73 43.85 0.0M
2023-09-25 43.33 43.87 43.32 43.87 0.0M
2023-09-22 43.28 43.41 43.28 43.38 0.0M
2023-09-21 43.66 43.66 43.27 43.41 0.0M
2023-09-20 43.96 44.09 43.71 43.90 0.0M
2023-09-19 44.47 44.66 44.23 44.23 0.0M
2023-09-18 44.30 44.64 44.30 44.48 0.0M
2023-09-15 44.90 44.93 44.49 44.49 0.0M
2023-09-14 43.99 44.86 43.99 44.74 0.0M
2023-09-13 44.24 44.44 43.96 43.96 0.0M
2023-09-12 43.28 44.17 43.28 44.13 0.0M
2023-09-11 43.97 44.00 43.31 43.31 0.0M
2023-09-08 43.58 44.15 43.35 44.15 0.0M
2023-09-07 43.47 43.66 43.47 43.65 0.0M
2023-09-06 43.42 43.68 43.30 43.40 0.0M
2023-09-05 43.01 43.76 43.01 43.76 0.0M
2023-09-04 42.91 43.06 42.79 42.86 0.0M
2023-09-01 42.07 42.74 42.07 42.72 0.0M
2023-08-31 41.73 42.12 41.73 41.89 0.0M
2023-08-30 41.65 41.65 41.57 41.61 0.0M
2023-08-29 41.72 41.83 41.44 41.49 0.0M
2023-08-28 41.51 41.77 41.37 41.71 0.0M
2023-08-25 41.20 41.44 41.12 41.44 0.0M
2023-08-24 41.16 41.20 41.05 41.20 0.0M
2023-08-23 41.42 41.42 40.96 40.97 0.0M
2023-08-22 41.97 42.35 41.88 42.21 0.0M
2023-08-21 42.47 42.58 42.07 42.08 0.0M
2023-08-18 42.10 42.30 41.95 42.30 0.0M
2023-08-17 41.56 42.33 41.56 42.33 0.0M
2023-08-16 41.60 41.95 41.52 41.95 0.0M
2023-08-15 42.40 42.55 41.69 41.83 0.0M
2023-08-14 42.45 42.64 42.36 42.46 0.0M
2023-08-11 41.77 42.52 41.59 42.52 0.0M
2023-08-10 41.95 42.06 41.79 41.87 0.0M
2023-08-09 41.41 42.15 41.41 42.03 0.0M
2023-08-08 40.78 40.96 40.50 40.96 0.0M
2023-08-07 41.18 41.30 40.98 41.07 0.0M
2023-08-04 41.00 41.39 41.00 41.39 0.0M
2023-08-03 40.64 41.28 40.49 41.28 0.0M
2023-08-02 40.94 41.05 40.53 40.55 0.0M
2023-08-01 41.21 41.29 40.78 40.85 0.0M
2023-07-31 40.32 41.11 40.32 41.11 0.0M
2023-07-28 40.57 40.57 40.03 40.20 0.0M
2023-07-27 40.24 40.69 40.02 40.63 0.0M
2023-07-26 40.34 40.38 40.09 40.25 0.0M
2023-07-25 40.12 40.35 40.04 40.27 0.0M
2023-07-24 39.24 40.22 39.24 40.22 0.0M
2023-07-21 39.01 39.23 38.93 39.23 0.0M
2023-07-20 38.20 38.84 38.20 38.66 0.0M
2023-07-19 37.97 38.33 37.81 38.33 0.0M
2023-07-18 37.40 38.19 37.40 38.19 0.0M
2023-07-17 37.38 37.74 37.38 37.47 0.0M
2023-07-14 38.52 38.53 37.76 37.76 0.0M
2023-07-13 39.11 39.20 38.73 38.73 0.0M
2023-07-12 39.19 39.40 39.05 39.05 0.0M
2023-07-11 38.41 39.08 38.36 39.08 0.0M
2023-07-10 38.11 38.36 38.05 38.29 0.0M
2023-07-07 37.71 38.07 37.71 38.06 0.0M
2023-07-06 38.53 38.53 37.63 37.65 0.0M
2023-07-05 38.90 38.90 38.55 38.75 0.0M
2023-07-04 38.83 39.02 38.83 38.94 0.0M
2023-07-03 38.72 39.07 38.62 39.02 0.0M
2023-06-30 38.65 38.77 38.60 38.72 0.0M
2023-06-29 38.03 38.19 38.03 38.16 0.0M
2023-06-28 37.52 37.83 37.37 37.83 0.0M
2023-06-27 37.60 37.60 37.15 37.42 0.0M
2023-06-26 37.03 37.40 36.68 37.40 0.0M
2023-06-23 36.94 37.04 36.88 36.95 0.0M
2023-06-22 37.35 37.35 36.92 37.09 0.0M
2023-06-21 37.28 37.80 37.24 37.80 0.0M
2023-06-20 38.05 38.21 37.18 37.18 0.0M
2023-06-19 38.04 38.24 38.04 38.07 0.0M
2023-06-16 38.27 38.27 38.12 38.16 0.0M
2023-06-15 38.13 38.38 38.01 38.38 0.0M
2023-06-14 38.85 39.05 38.31 38.31 0.0M
2023-06-13 38.54 39.33 38.52 39.10 0.0M
2023-06-12 39.04 39.04 38.52 38.59 0.0M
2023-06-09 39.01 39.31 38.95 39.08 0.0M
2023-06-08 39.62 39.67 39.04 39.04 0.0M
2023-06-07 38.55 39.52 38.55 39.52 0.0M
2023-06-06 38.15 38.54 37.82 38.54 0.0M
2023-06-05 38.72 39.01 38.23 38.23 0.0M
2023-06-02 37.40 38.24 37.40 38.13 0.0M
2023-06-01 37.28 37.36 36.76 37.31 0.0M
2023-05-31 37.44 37.44 36.87 37.22 0.0M
2023-05-30 37.93 37.93 37.17 37.31 0.0M
2023-05-29 38.06 38.06 37.88 37.95 0.0M
2023-05-26 38.00 38.28 37.85 37.85 0.0M
2023-05-25 38.66 38.66 37.86 37.86 0.0M
2023-05-24 38.45 38.78 38.36 38.78 0.0M
2023-05-23 37.91 38.72 37.91 38.72 0.0M
2023-05-22 37.74 38.12 37.69 38.12 0.0M
2023-05-19 37.98 38.28 37.88 37.88 0.0M
2023-05-18 37.34 37.63 37.34 37.53 0.0M
2023-05-17 36.57 37.14 36.57 37.14 0.0M
2023-05-16 37.30 37.40 36.67 36.69 0.0M
2023-05-15 37.29 37.57 37.28 37.49 0.0M
2023-05-12 36.97 37.58 36.93 37.45 0.0M
2023-05-11 37.69 37.80 36.92 37.21 0.0M
2023-05-10 37.83 37.83 37.24 37.45 0.0M
2023-05-09 37.75 37.81 37.51 37.81 0.0M
2023-05-08 37.69 38.12 37.65 37.95 0.0M
2023-05-05 36.77 37.87 36.77 37.56 0.0M
2023-05-04 37.02 37.25 36.66 36.72 0.0M
2023-05-03 37.76 37.76 36.99 37.05 0.0M
2023-05-02 39.67 39.67 37.63 37.63 0.0M
2023-04-28 39.27 39.92 39.13 39.92 0.0M
2023-04-27 39.03 39.20 38.84 39.08 0.0M
2023-04-26 39.74 39.74 38.86 39.44 0.0M
2023-04-25 40.20 40.22 39.55 39.61 0.0M
2023-04-24 39.64 40.22 39.63 40.22 0.0M
2023-04-21 40.08 40.25 39.88 39.88 0.0M
2023-04-20 40.28 40.28 39.77 39.77 0.0M
2023-04-19 40.62 40.62 40.33 40.34 0.0M
2023-04-18 40.62 40.62 40.29 40.51 0.0M
2023-04-17 41.04 41.04 40.64 40.64 0.0M
2023-04-14 40.63 40.88 40.44 40.80 0.0M
2023-04-13 40.84 40.84 40.24 40.48 0.0M
2023-04-12 40.83 40.98 40.60 40.64 0.0M
2023-04-11 40.82 40.91 40.50 40.84 0.0M
2023-04-06 40.82 40.91 40.41 40.41 0.0M
2023-04-05 40.18 40.26 40.05 40.26 0.0M
2023-04-04 41.31 41.35 39.97 39.99 0.0M
2023-04-03 40.44 41.25 40.44 40.87 0.0M
2023-03-31 38.91 39.20 38.91 39.20 0.0M
2023-03-30 38.94 39.32 38.75 38.84 0.0M
2023-03-29 38.78 38.86 38.63 38.79 0.0M
2023-03-28 38.10 38.39 37.80 38.39 0.0M
2023-03-27 37.65 37.78 37.41 37.64 0.0M
2023-03-24 37.23 37.23 36.35 37.19 0.0M
2023-03-23 37.51 37.80 37.36 37.36 0.0M
2023-03-22 38.34 38.54 38.28 38.28 0.0M
2023-03-21 37.35 38.32 37.35 38.26 0.0M
2023-03-20 36.22 37.30 36.22 37.30 0.0M
2023-03-17 37.75 37.99 36.99 36.99 0.0M
2023-03-16 37.41 37.41 36.78 37.11 0.0M
2023-03-15 39.00 39.00 37.24 37.24 0.0M
2023-03-14 38.84 39.78 38.60 39.53 0.0M
2023-03-13 40.00 40.00 38.17 38.78 0.0M
2023-03-10 40.11 40.63 40.11 40.63 0.0M
2023-03-09 41.10 41.35 41.02 41.30 0.0M
2023-03-08 41.62 41.79 41.06 41.06 0.0M
2023-03-07 41.80 41.80 41.46 41.66 0.0M
2023-03-06 41.94 41.94 41.61 41.61 0.0M
2023-03-03 41.51 41.81 40.83 41.81 0.0M
2023-03-02 40.84 41.43 40.76 41.30 0.0M
2023-03-01 40.35 40.92 40.11 40.79 0.0M
2023-02-28 41.06 41.37 40.69 40.69 0.0M
2023-02-27 41.13 41.28 40.97 40.97 0.0M
2023-02-24 40.97 41.00 40.51 40.86 0.0M
2023-02-23 40.41 40.85 40.41 40.71 0.0M
2023-02-22 40.29 40.37 40.06 40.25 0.0M
2023-02-21 40.40 40.55 40.40 40.41 0.0M
2023-02-20 40.40 40.66 40.36 40.36 0.0M
2023-02-17 41.85 41.85 40.72 40.72 0.0M
2023-02-16 42.28 42.39 42.07 42.26 0.0M
2023-02-15 42.54 42.68 42.07 42.18 0.0M
2023-02-14 42.85 42.92 42.68 42.68 0.0M
2023-02-13 42.98 43.05 42.65 42.65 0.0M
2023-02-10 41.45 42.85 41.45 42.84 0.0M
2023-02-09 41.88 41.88 41.52 41.74 0.0M
2023-02-08 42.17 42.17 41.69 41.69 0.0M
2023-02-07 41.83 42.20 41.73 42.20 0.0M
2023-02-06 41.61 41.68 41.32 41.51 0.0M
2023-02-03 41.04 41.82 40.93 41.58 0.0M
2023-02-02 41.79 41.84 41.30 41.33 0.0M
2023-02-01 43.07 43.07 42.20 42.29 0.0M
2023-01-31 42.85 43.12 42.21 43.00 0.0M
2023-01-30 43.49 43.49 43.11 43.11 0.0M
2023-01-27 44.41 44.74 43.88 44.12 0.0M
2023-01-26 43.21 43.85 43.21 43.85 0.0M
2023-01-25 43.13 43.18 42.25 42.67 0.0M
2023-01-24 43.22 43.39 42.63 42.80 0.0M
2023-01-23 43.05 43.73 43.05 43.73 0.0M
2023-01-20 43.02 43.37 42.89 43.37 0.0M
2023-01-19 42.54 42.54 42.08 42.44 0.0M
2023-01-18 43.36 43.79 43.19 43.40 0.0M
2023-01-17 42.84 43.51 42.84 43.36 0.0M
2023-01-16 43.17 43.17 43.06 43.11 0.0M
2023-01-13 43.12 43.45 43.12 43.19 0.0M
2023-01-12 42.67 43.25 42.64 43.20 0.0M
2023-01-11 42.56 42.85 42.22 42.61 0.0M
2023-01-10 41.93 42.49 41.93 41.97 0.0M
2023-01-09 42.92 43.41 42.64 42.64 0.0M
2023-01-06 42.66 43.25 42.66 43.20 0.0M
2023-01-05 41.51 42.31 41.51 42.31 0.0M
2023-01-04 41.45 41.52 40.72 41.52 0.0M
2023-01-03 43.33 43.73 42.16 42.16 0.0M
2023-01-02 42.85 43.53 42.85 43.53 0.0M