RICI Enhanced WTI Crude Oil (ER) Index EUR Hedge ETC

B4NZ
🏛️ germany →
51.03
Last Update: 2025-10-03
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 45.20 45.20 45.07 45.07 0.0M
2021-12-29 45.01 45.17 45.01 45.17 0.0M
2021-12-28 44.62 45.01 44.62 45.01 0.0M
2021-12-27 43.06 43.06 43.01 43.01 0.0M
2021-12-23 42.91 42.91 42.91 42.91 0.0M
2021-12-22 42.48 42.48 42.48 42.48 0.0M
2021-12-21 41.28 41.28 41.28 41.28 0.0M
2021-12-20 42.05 42.05 40.79 40.79 0.0M
2021-12-17 42.82 42.82 42.54 42.54 0.0M
2021-12-16 42.96 43.02 42.96 43.02 0.0M
2021-12-15 42.46 42.49 42.46 42.49 0.0M
2021-12-14 43.18 43.22 43.12 43.12 0.0M
2021-12-13 43.50 43.56 43.31 43.31 0.0M
2021-12-10 42.81 42.97 42.81 42.97 0.0M
2021-12-09 43.48 43.48 43.48 43.48 0.0M
2021-12-08 42.69 43.09 42.69 43.00 0.0M
2021-12-07 42.72 42.72 42.72 42.72 0.0M
2021-12-06 41.05 41.05 41.05 41.05 0.0M
2021-12-03 41.05 41.05 41.05 41.05 0.0M
2021-12-02 40.14 40.14 40.14 40.14 0.0M
2021-12-01 40.85 41.21 40.85 41.21 0.0M
2021-11-30 40.89 41.07 40.67 41.07 0.0M
2021-11-29 42.47 42.47 42.47 42.47 0.0M
2021-11-26 44.45 44.45 43.85 43.85 0.0M
2021-11-25 45.73 45.87 45.73 45.86 0.0M
2021-11-24 45.80 45.84 45.61 45.69 0.0M
2021-11-23 44.32 44.32 44.32 44.32 0.0M
2021-11-22 43.91 44.22 43.79 43.96 0.0M
2021-11-19 45.44 45.44 43.79 44.01 0.0M
2021-11-18 44.20 45.16 44.20 45.16 0.0M
2021-11-17 45.12 45.23 44.25 44.25 0.0M
2021-11-16 45.57 45.71 45.07 45.41 0.0M
2021-11-15 44.92 45.20 44.71 45.20 0.0M
2021-11-12 45.27 45.30 44.75 45.00 0.0M
2021-11-11 45.49 45.82 45.06 45.52 0.0M
2021-11-10 46.94 46.94 45.53 45.53 0.0M
2021-11-09 46.10 46.67 45.96 46.67 0.0M
2021-11-08 46.03 46.46 45.76 45.95 0.0M
2021-11-05 44.46 45.78 44.46 45.69 0.0M
2021-11-04 45.24 46.23 44.27 44.33 0.0M
2021-11-03 45.97 45.97 44.80 44.80 0.0M
2021-11-02 46.64 46.64 46.14 46.39 0.0M
2021-11-01 46.02 46.73 45.98 46.44 0.0M
2021-10-29 46.34 46.37 45.62 46.30 0.0M
2021-10-28 45.85 46.12 45.44 46.08 0.0M
2021-10-27 46.70 46.81 46.25 46.32 0.0M
2021-10-26 46.83 47.29 46.63 47.27 0.0M
2021-10-25 47.00 47.22 46.82 46.92 0.0M
2021-10-22 46.13 46.75 46.13 46.69 0.0M
2021-10-21 46.88 46.88 45.93 46.11 0.0M
2021-10-20 46.33 46.93 46.10 46.90 0.0M
2021-10-19 46.61 46.91 46.19 46.78 0.0M
2021-10-18 47.01 47.05 46.18 46.18 0.0M
2021-10-15 46.51 46.57 46.30 46.49 0.0M
2021-10-14 46.03 46.26 45.78 46.11 0.0M
2021-10-13 45.65 45.74 45.24 45.63 0.0M
2021-10-12 45.67 45.95 45.57 45.86 0.0M
2021-10-11 45.88 46.22 45.82 45.82 0.0M
2021-10-08 45.29 45.57 44.88 45.01 0.0M
2021-10-07 43.60 44.86 43.16 44.77 0.0M
2021-10-06 45.26 45.26 44.10 44.38 0.0M
2021-10-05 44.52 45.24 44.52 45.23 0.0M
2021-10-04 43.20 44.72 43.20 44.61 0.0M
2021-10-01 42.73 43.39 42.48 43.39 0.0M
2021-09-30 42.81 43.31 42.12 42.80 0.0M
2021-09-29 42.19 43.16 42.14 42.83 0.0M
2021-09-28 43.40 43.56 42.66 42.91 0.0M
2021-09-27 42.63 43.14 42.58 43.14 0.0M
2021-09-24 41.96 42.25 41.76 42.23 0.0M
2021-09-23 41.34 41.88 41.04 41.84 0.0M
2021-09-22 40.90 41.15 40.76 41.13 0.0M
2021-09-21 40.54 40.70 39.93 40.34 0.0M
2021-09-20 40.63 40.63 40.01 40.30 0.0M
2021-09-17 41.11 41.25 40.78 40.82 0.0M
2021-09-16 41.30 41.42 40.91 41.42 0.0M
2021-09-15 40.79 41.51 40.71 41.32 0.0M
2021-09-14 40.71 40.73 40.23 40.30 0.0M
2021-09-13 40.39 40.61 40.27 40.34 0.0M
2021-09-10 39.52 40.12 39.52 40.03 0.0M
2021-09-09 39.86 40.03 39.06 39.14 0.0M
2021-09-08 39.60 40.02 39.47 39.69 0.0M
2021-09-07 39.96 39.97 39.30 39.41 0.0M
2021-09-06 39.60 39.99 39.60 39.69 0.0M
2021-09-03 40.26 40.45 39.87 39.87 0.0M
2021-09-02 39.41 40.48 39.35 40.39 0.0M
2021-09-01 39.65 39.78 38.80 39.37 0.0M
2021-08-31 39.58 39.65 39.21 39.52 0.0M
2021-08-30 39.28 39.64 39.13 39.64 0.0M
2021-08-27 39.23 39.38 39.02 39.37 0.0M
2021-08-26 38.84 39.04 38.63 38.86 0.0M
2021-08-25 38.58 39.00 38.56 38.99 0.0M
2021-08-24 37.79 38.75 37.79 38.74 0.0M
2021-08-23 36.43 37.72 36.32 37.69 0.0M
2021-08-20 36.47 36.49 35.76 35.76 0.0M
2021-08-19 36.86 36.86 36.05 36.32 0.0M
2021-08-18 38.39 38.47 37.56 37.59 0.0M
2021-08-17 38.29 38.56 38.01 38.08 0.0M
2021-08-16 38.36 38.70 38.01 38.50 0.0M
2021-08-13 39.18 39.39 38.98 39.09 0.0M
2021-08-12 39.34 39.59 39.21 39.41 0.0M
2021-08-11 39.15 39.37 38.30 39.37 0.0M
2021-08-10 38.58 39.16 38.38 39.06 0.0M
2021-08-09 38.10 38.14 37.53 37.99 0.0M
2021-08-06 39.38 39.74 38.96 39.11 0.0M
2021-08-05 38.57 39.21 38.44 39.13 0.0M
2021-08-04 39.52 39.72 38.61 38.74 0.0M
2021-08-03 39.61 40.06 38.92 39.58 0.0M
2021-08-02 40.71 40.71 39.43 39.65 0.0M
2021-07-30 40.76 41.18 40.75 41.18 0.0M
2021-07-29 40.60 40.89 40.47 40.81 0.0M
2021-07-28 40.16 40.36 40.05 40.29 0.0M
2021-07-27 39.92 40.19 39.79 39.88 0.0M
2021-07-26 39.53 40.03 39.36 40.03 0.0M
2021-07-23 39.84 39.92 39.62 39.90 0.0M
2021-07-22 39.12 39.71 39.04 39.71 0.0M
2021-07-21 37.66 39.23 37.66 39.21 0.0M
2021-07-20 37.78 37.82 37.13 37.65 0.0M
2021-07-19 38.96 39.10 37.28 37.30 0.0M
2021-07-16 39.71 40.11 39.30 40.10 0.0M
2021-07-15 39.85 40.14 39.75 40.05 0.0M
2021-07-14 41.20 41.38 40.21 40.36 0.0M
2021-07-13 40.70 41.25 40.40 41.19 0.0M
2021-07-12 40.35 40.43 39.93 40.30 0.0M
2021-07-09 39.88 40.62 39.88 40.55 0.0M
2021-07-08 39.26 39.63 38.87 39.49 0.0M
2021-07-07 40.38 40.62 38.92 39.24 0.0M
2021-07-06 41.47 41.55 39.83 39.93 0.0M
2021-07-05 41.06 41.34 40.90 41.34 0.0M
2021-07-02 40.75 41.27 40.62 40.94 0.0M
2021-07-01 40.54 41.24 40.54 40.78 0.0M
2021-06-30 40.37 40.69 40.20 40.51 0.0M
2021-06-29 40.19 40.48 39.82 40.25 0.0M
2021-06-28 40.68 40.73 40.06 40.19 0.0M
2021-06-25 40.44 40.66 40.26 40.65 0.0M
2021-06-24 40.34 40.43 40.06 40.38 0.0M
2021-06-23 40.20 40.53 40.20 40.25 0.0M
2021-06-22 39.92 40.02 39.66 39.86 0.0M
2021-06-21 39.17 39.83 39.10 39.77 0.0M
2021-06-18 38.81 39.34 38.68 39.19 0.0M
2021-06-17 39.50 39.80 38.53 38.87 0.0M
2021-06-16 39.91 40.06 39.70 39.73 0.0M
2021-06-15 39.40 39.71 39.32 39.60 0.0M
2021-06-14 39.70 39.70 39.23 39.27 0.0M
2021-06-11 39.17 39.21 39.05 39.21 0.0M
2021-06-10 38.80 39.18 38.80 39.05 0.0M
2021-06-09 39.14 39.23 38.84 38.89 0.0M
2021-06-08 38.44 38.90 38.36 38.89 0.0M
2021-06-07 38.46 38.70 38.44 38.66 0.0M
2021-06-04 38.34 38.67 38.34 38.62 0.0M
2021-06-03 38.43 38.43 38.07 38.20 0.0M
2021-06-02 37.95 38.32 37.90 38.29 0.0M
2021-06-01 37.88 38.26 37.75 37.84 0.0M
2021-05-31 37.31 37.61 37.31 37.36 0.0M
2021-05-28 37.36 37.60 37.33 37.41 0.0M
2021-05-27 37.04 37.29 36.80 37.25 0.0M
2021-05-26 37.07 37.13 36.70 37.13 0.0M
2021-05-25 37.06 37.07 36.74 37.05 0.0M
2021-05-21 35.04 36.02 35.01 35.95 0.0M
2021-05-20 36.00 36.01 35.24 35.27 0.0M
2021-05-19 36.65 36.65 35.31 35.88 0.0M
2021-05-18 37.52 37.55 36.74 36.84 0.0M
2021-05-17 36.75 37.19 36.66 37.19 0.0M
2021-05-14 36.24 36.90 36.24 36.85 0.0M
2021-05-13 37.08 37.08 35.99 36.15 0.0M
2021-05-12 37.37 37.71 37.06 37.68 0.0M
2021-05-11 36.57 37.13 36.37 37.13 0.0M
2021-05-10 37.09 37.13 36.54 36.86 0.0M
2021-05-07 36.72 36.81 36.40 36.78 0.0M
2021-05-06 37.02 37.14 36.65 36.66 0.0M
2021-05-05 37.15 37.43 36.78 36.81 0.0M
2021-05-04 36.24 36.94 36.24 36.76 0.0M
2021-05-03 35.69 36.29 35.58 36.26 0.0M
2021-04-30 36.40 36.42 35.66 35.80 0.0M
2021-04-29 36.07 36.67 36.07 36.46 0.0M
2021-04-28 35.60 36.20 35.50 36.05 0.0M
2021-04-27 35.23 35.40 35.21 35.38 0.0M
2021-04-26 34.82 35.16 34.54 35.16 0.0M
2021-04-23 35.04 35.20 34.69 35.04 0.0M
2021-04-22 34.47 34.96 34.46 34.65 0.0M
2021-04-21 35.13 35.15 34.48 34.61 0.0M
2021-04-20 35.99 36.10 34.85 35.20 0.0M
2021-04-19 35.56 35.82 35.56 35.72 0.0M
2021-04-16 35.95 35.97 35.54 35.74 0.0M
2021-04-15 35.68 35.79 35.43 35.79 0.0M
2021-04-14 34.74 35.81 34.68 35.80 0.0M
2021-04-13 34.16 34.41 34.09 34.31 0.0M
2021-04-12 33.61 34.40 33.54 34.02 0.0M
2021-04-09 33.69 33.82 33.60 33.74 0.0M
2021-04-08 33.81 33.86 33.61 33.77 0.0M
2021-04-07 33.97 34.17 33.37 34.03 0.0M
2021-04-06 33.73 34.53 33.73 33.84 0.0M
2021-04-01 33.63 34.74 33.55 34.74 0.0M
2021-03-31 34.27 34.31 33.57 33.57 0.0M
2021-03-30 34.40 34.51 33.92 33.94 0.0M
2021-03-29 33.79 34.55 33.79 34.40 0.0M
2021-03-26 33.80 34.47 33.64 34.28 0.0M
2021-03-25 33.96 34.00 32.83 33.04 0.0M
2021-03-24 33.36 34.43 33.36 34.43 0.0M
2021-03-23 34.13 34.16 32.73 32.73 0.0M
2021-03-22 34.31 34.68 34.27 34.55 0.0M
2021-03-19 33.86 34.46 33.60 34.46 0.0M
2021-03-18 35.60 36.01 33.72 33.72 0.0M
2021-03-17 36.22 36.22 35.64 35.99 0.0M
2021-03-16 35.91 36.07 35.66 35.97 0.0M
2021-03-15 36.50 36.64 35.71 36.11 0.0M
2021-03-12 36.13 36.42 36.13 36.29 0.0M
2021-03-11 35.96 36.32 35.90 36.26 0.0M
2021-03-10 35.22 35.84 35.21 35.52 0.0M
2021-03-09 35.60 36.25 35.50 35.52 0.0M
2021-03-08 36.55 36.55 35.63 35.63 0.0M
2021-03-05 35.41 36.26 35.40 36.22 0.0M
2021-03-04 34.10 35.48 33.62 35.10 0.0M
2021-03-03 33.33 34.16 33.22 34.09 0.0M
2021-03-02 33.03 33.76 32.99 33.57 0.0M
2021-03-01 34.48 34.48 33.32 33.41 0.0M
2021-02-26 34.61 34.63 34.05 34.05 0.0M
2021-02-25 35.08 35.13 34.71 34.76 0.0M
2021-02-24 33.98 34.84 33.94 34.84 0.0M
2021-02-23 34.27 34.37 33.74 34.01 0.0M
2021-02-22 33.04 33.75 32.99 33.75 0.0M
2021-02-19 33.03 33.23 32.63 32.82 0.0M
2021-02-18 33.60 33.63 33.13 33.13 0.0M
2021-02-17 33.29 33.56 33.06 33.31 0.0M
2021-02-16 33.02 33.09 32.92 33.05 0.0M
2021-02-15 33.12 33.15 32.99 33.12 0.0M
2021-02-12 31.97 32.89 31.88 32.78 0.0M
2021-02-11 32.24 32.39 32.20 32.25 0.0M
2021-02-10 32.20 32.43 32.20 32.38 0.0M
2021-02-09 32.27 32.27 31.97 32.14 0.0M
2021-02-08 31.78 32.05 31.70 31.97 0.0M
2021-02-05 31.31 31.60 31.31 31.47 0.0M
2021-02-04 31.21 31.26 30.86 31.23 0.0M
2021-02-03 30.74 31.15 30.65 31.04 0.0M
2021-02-02 30.37 30.68 30.26 30.60 0.0M
2021-02-01 29.61 29.95 29.53 29.94 0.0M
2021-01-29 29.41 29.72 29.39 29.45 0.0M
2021-01-28 29.48 29.93 29.41 29.55 0.0M
2021-01-27 29.80 29.91 29.43 29.70 0.0M
2021-01-26 29.57 29.87 29.55 29.60 0.0M
2021-01-25 29.61 29.72 29.31 29.61 0.0M
2021-01-22 29.55 29.65 29.17 29.59 0.0M
2021-01-21 29.80 29.93 29.74 29.90 0.0M
2021-01-20 30.17 30.17 29.95 29.98 0.0M
2021-01-19 29.68 29.96 29.61 29.90 0.0M
2021-01-18 29.54 29.73 29.50 29.50 0.0M
2021-01-15 30.05 30.05 29.52 29.71 0.0M
2021-01-14 30.15 30.20 29.85 30.16 0.0M
2021-01-13 30.22 30.23 29.85 30.04 0.0M
2021-01-12 29.74 30.02 29.71 29.95 0.0M
2021-01-11 29.31 29.41 29.14 29.38 0.0M
2021-01-08 29.09 29.25 29.07 29.24 0.0M
2021-01-07 28.90 28.92 28.70 28.89 0.0M
2021-01-06 28.76 28.90 28.52 28.81 0.0M
2021-01-05 27.77 28.76 27.77 28.69 0.0M
2021-01-04 28.64 28.74 27.66 27.66 0.0M