RICI Enhanced Copper (ER) Index EUR Hedge ETC

0GZB1
🏛️ germany →
96.87
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
2025-09-26 96.87 96.87 96.87 96.87 0.0M
2025-09-25 99.47 99.47 99.47 99.47 0.0M
2025-09-24 95.91 100.60 95.91 100.60 0.0M
2025-09-23 95.32 95.91 95.32 95.91 0.0M
2025-09-22 95.46 96.01 95.46 96.01 0.0M
2025-09-19 95.81 95.81 95.81 95.81 0.0M
2025-09-18 94.88 95.59 94.88 95.59 0.0M
2025-09-17 95.91 95.91 95.91 95.91 0.0M
2025-09-16 97.62 97.62 97.62 97.62 0.0M
2025-09-15 96.25 96.25 96.25 96.25 0.0M
2025-09-12 96.65 96.65 96.65 96.65 0.0M
2025-09-11 94.93 94.93 94.93 94.93 0.0M
2025-09-10 95.20 95.20 95.20 95.20 0.0M
2025-09-09 95.00 95.00 95.00 95.00 0.0M
2025-09-08 94.80 94.80 94.80 94.80 0.0M
2025-09-05 94.77 95.55 94.77 95.55 0.0M
2025-09-04 94.65 94.65 94.65 94.65 0.0M
2025-09-03 94.81 94.81 94.81 94.81 0.0M
2025-09-02 93.62 93.62 93.62 93.62 0.0M
2025-09-01 95.09 95.09 95.09 95.09 0.0M
2025-08-29 94.65 94.65 94.65 94.65 0.0M
2025-08-28 94.32 94.32 94.32 94.32 0.0M
2025-08-27 95.01 95.01 95.01 95.01 0.0M
2025-08-26 94.19 94.19 94.19 94.19 0.0M
2025-08-25 94.17 94.17 94.17 94.17 0.0M
2025-08-22 93.82 93.82 93.82 93.82 0.0M
2025-08-21 92.91 93.18 92.91 93.18 0.0M
2025-08-20 93.36 93.36 93.36 93.36 0.0M
2025-08-19 94.38 94.38 93.71 93.71 0.0M
2025-08-18 93.32 93.32 93.32 93.32 0.0M
2025-08-15 93.84 93.84 93.84 93.84 0.0M
2025-08-14 93.66 93.66 93.66 93.66 0.0M
2025-08-13 94.60 94.60 94.60 94.60 0.0M
2025-08-12 93.79 93.79 93.79 93.79 0.0M
2025-08-11 93.58 93.59 93.58 93.59 0.0M
2025-08-08 93.18 93.18 93.18 93.18 0.0M
2025-08-07 93.30 93.30 93.30 93.30 0.0M
2025-08-06 92.60 92.91 92.60 92.91 0.0M
2025-08-05 93.51 93.51 93.51 93.51 0.0M
2025-08-04 93.21 93.21 93.21 93.21 0.0M
2025-08-01 92.27 92.27 92.27 92.27 0.0M
2025-07-31 92.09 92.09 92.09 92.09 0.0M
2025-07-30 93.62 93.62 93.19 93.19 0.0M
2025-07-29 93.40 93.40 93.40 93.40 0.0M
2025-07-28 90.44 94.14 90.44 94.14 0.0M
2025-07-25 94.42 94.42 94.03 94.03 0.0M
2025-07-24 95.15 95.15 95.15 95.15 0.0M
2025-07-23 94.67 94.70 94.67 94.70 0.0M
2025-07-22 93.97 93.97 93.97 93.97 0.0M
2025-07-21 94.67 94.67 94.67 94.67 0.0M
2025-07-18 93.15 93.15 93.15 93.15 0.0M
2025-07-17 92.06 92.06 92.06 92.06 0.0M
2025-07-16 92.64 92.64 92.64 92.64 0.0M
2025-07-15 92.59 92.59 92.59 92.59 0.0M
2025-07-14 92.69 92.69 92.69 92.69 0.0M
2025-07-11 92.22 92.22 92.22 92.22 0.0M
2025-07-10 92.37 92.37 92.37 92.37 0.0M
2025-07-09 92.01 92.01 92.01 92.01 0.0M
2025-07-08 93.73 93.73 93.73 93.73 0.0M
2025-07-07 93.27 93.30 93.27 93.30 0.0M
2025-07-04 93.68 93.68 93.68 93.68 0.0M
2025-07-03 95.07 95.07 95.07 95.07 0.0M
2025-07-02 94.51 94.51 94.50 94.50 0.0M
2025-07-01 94.37 94.79 94.37 94.79 0.0M
2025-06-30 93.66 93.66 93.66 93.66 0.0M
2025-06-27 93.71 93.71 93.71 93.71 0.0M
2025-06-26 93.03 93.72 93.03 93.72 0.0M
2025-06-25 92.28 92.28 92.28 92.28 0.0M
2025-06-24 92.26 92.26 92.26 92.26 0.0M
2025-06-23 91.37 91.37 91.37 91.37 0.0M
2025-06-20 91.23 91.23 91.23 91.23 0.0M
2025-06-19 91.33 91.33 91.33 91.33 0.0M
2025-06-18 92.11 92.11 92.11 92.11 0.0M
2025-06-17 92.11 92.11 92.11 92.11 0.0M
2025-06-16 91.60 91.90 91.60 91.90 0.0M
2025-06-13 90.74 90.74 90.74 90.74 0.0M
2025-06-12 91.81 91.81 91.81 91.81 0.0M
2025-06-11 92.43 92.43 92.43 92.43 0.0M
2025-06-10 92.43 92.43 92.43 92.43 0.0M
2025-06-09 91.58 92.05 91.58 92.05 0.0M
2025-06-06 91.94 91.94 91.56 91.56 0.0M
2025-06-05 91.78 91.78 91.78 91.78 0.0M
2025-06-04 91.51 91.51 91.38 91.38 0.0M
2025-06-03 90.42 90.42 90.42 90.42 0.0M
2025-06-02 91.20 91.20 91.01 91.01 0.0M
2025-05-30 90.50 90.50 90.49 90.49 0.0M
2025-05-29 91.11 91.35 91.11 91.35 0.0M
2025-05-28 91.02 91.02 91.02 91.02 0.0M
2025-05-27 90.95 90.95 90.95 90.95 0.0M
2025-05-26 91.17 91.17 91.17 91.17 0.0M
2025-05-23 90.10 90.55 90.10 90.55 0.0M
2025-05-22 90.06 90.16 90.06 90.16 0.0M
2025-05-21 90.62 90.62 90.62 90.62 0.0M
2025-05-20 89.53 89.53 89.25 89.25 0.0M
2025-05-19 89.57 89.93 89.57 89.76 0.0M
2025-05-16 89.75 89.75 89.75 89.75 0.0M
2025-05-15 89.66 89.66 89.66 89.66 0.0M
2025-05-14 91.02 91.02 91.02 91.02 0.0M
2025-05-13 90.26 90.56 90.26 90.56 0.0M
2025-05-12 90.14 90.14 90.14 90.14 0.0M
2025-05-09 89.10 89.10 89.10 89.10 0.0M
2025-05-08 88.84 88.84 88.84 88.84 0.0M
2025-05-07 89.44 89.64 89.44 89.64 0.0M
2025-05-06 89.30 89.30 89.30 89.30 0.0M
2025-05-05 85.10 85.10 85.10 85.10 0.0M
2025-05-02 88.49 88.49 88.49 88.49 0.0M
2025-04-30 88.45 88.45 88.45 88.45 0.0M
2025-04-29 89.05 89.35 89.05 89.13 0.0M
2025-04-28 88.84 88.94 88.84 88.94 0.0M
2025-04-25 89.87 89.87 89.09 89.10 0.0M
2025-04-24 89.11 89.25 88.90 89.25 0.0M
2025-04-23 90.05 90.05 89.61 89.61 0.0M
2025-04-22 88.44 88.44 88.44 88.44 0.0M
2025-04-17 87.18 87.39 87.14 87.39 0.0M
2025-04-16 87.07 87.07 86.15 86.30 0.0M
2025-04-15 87.86 87.86 87.38 87.38 0.0M
2025-04-14 87.79 88.10 87.79 88.10 0.0M
2025-04-11 85.81 86.81 85.81 86.81 0.0M
2025-04-10 85.28 85.28 85.28 85.28 0.0M
2025-04-09 82.39 82.50 82.39 82.50 0.0M
2025-04-08 83.75 84.02 83.75 84.02 0.0M
2025-04-07 82.35 82.35 82.35 82.35 0.0M
2025-04-04 87.77 87.77 83.97 83.97 0.0M
2025-04-03 90.46 90.73 90.46 90.73 0.0M
2025-04-02 92.10 92.10 92.10 92.10 0.0M
2025-04-01 92.38 92.38 92.38 92.38 0.0M
2025-03-31 92.55 92.55 92.55 92.55 0.0M
2025-03-28 92.93 92.93 92.93 92.93 0.0M
2025-03-27 93.88 93.88 93.88 93.88 0.0M
2025-03-26 93.80 93.80 93.80 93.80 0.0M
2025-03-25 94.32 94.32 94.32 94.32 0.0M
2025-03-24 94.68 94.68 94.68 94.68 0.0M
2025-03-21 93.30 93.30 93.30 93.30 0.0M
2025-03-20 94.58 94.58 94.58 94.58 0.0M
2025-03-19 93.71 93.71 93.71 93.71 0.0M
2025-03-18 93.06 93.06 93.06 93.06 0.0M
2025-03-17 93.04 93.04 92.99 92.99 0.0M
2025-03-14 92.66 92.66 92.66 92.66 0.0M
2025-03-13 91.53 91.53 91.53 91.53 0.0M
2025-03-12 92.28 92.28 92.28 92.28 0.0M
2025-03-11 90.56 91.01 90.50 91.01 0.0M
2025-03-10 90.57 90.58 90.35 90.58 0.0M
2025-03-07 91.44 91.44 91.41 91.41 0.0M
2025-03-06 91.74 91.89 91.74 91.89 0.0M
2025-03-05 91.61 91.61 91.61 91.61 0.0M
2025-03-04 90.05 90.05 90.05 90.05 0.0M
2025-03-03 89.57 89.57 89.57 89.57 0.0M
2025-02-28 89.53 89.53 89.53 89.53 0.0M
2025-02-27 90.12 90.12 90.12 90.12 0.0M
2025-02-26 90.92 91.00 90.92 91.00 0.0M
2025-02-25 90.14 90.14 90.14 90.14 0.0M
2025-02-24 90.72 90.72 90.72 90.72 0.0M
2025-02-21 90.74 90.74 90.74 90.74 0.0M
2025-02-20 90.78 90.98 90.78 90.98 0.0M
2025-02-19 91.71 92.01 91.71 92.01 0.0M
2025-02-18 91.45 91.45 91.26 91.26 0.0M
2025-02-17 91.24 91.24 91.24 91.24 0.0M
2025-02-14 93.46 93.46 93.21 93.21 0.0M
2025-02-13 92.35 92.35 92.10 92.10 0.0M
2025-02-12 91.94 91.94 91.86 91.86 0.0M
2025-02-11 91.70 91.70 91.31 91.31 0.0M
2025-02-10 92.15 92.21 92.13 92.21 0.0M
2025-02-07 92.39 92.39 92.39 92.39 0.0M
2025-02-06 91.72 91.72 91.70 91.70 0.0M
2025-02-05 90.15 90.19 90.15 90.19 0.0M
2025-02-04 89.75 89.78 89.75 89.78 0.0M
2025-02-03 88.37 88.37 88.29 88.32 0.0M
2025-01-31 89.15 89.15 89.15 89.15 0.0M
2025-01-30 89.26 89.33 89.26 89.33 0.0M
2025-01-29 88.15 88.15 88.13 88.13 0.0M
2025-01-28 88.71 88.71 88.71 88.71 0.0M
2025-01-27 89.85 89.85 89.85 89.85 0.0M
2025-01-24 91.34 91.34 91.24 91.24 0.0M
2025-01-23 89.79 89.82 89.79 89.82 0.0M
2025-01-22 90.36 90.36 90.36 90.36 0.0M
2025-01-21 89.81 89.81 89.77 89.77 0.0M
2025-01-20 89.86 89.86 89.82 89.82 0.0M
2025-01-17 90.58 90.62 90.58 90.62 0.0M
2025-01-16 90.36 90.38 90.35 90.38 0.0M
2025-01-15 89.36 89.39 89.36 89.39 0.0M
2025-01-14 89.72 89.72 89.42 89.42 0.0M
2025-01-13 89.20 89.20 89.20 89.20 0.0M
2025-01-10 89.59 89.59 89.59 89.59 0.0M
2025-01-09 89.19 89.19 89.19 89.19 0.0M
2025-01-08 88.51 88.51 88.09 88.09 0.0M
2025-01-07 88.51 88.51 88.51 88.51 0.0M
2025-01-06 87.43 87.43 87.43 87.43 0.0M
2025-01-03 86.71 86.71 86.64 86.64 0.0M
2025-01-02 86.42 86.42 86.42 86.42 0.0M