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
2022-12-30 54.96 54.98 54.36 54.47 0.0M
2022-12-29 54.30 54.30 54.30 54.30 0.0M
2022-12-28 55.28 55.30 54.29 54.29 0.0M
2022-12-27 55.44 55.59 55.44 55.59 0.0M
2022-12-23 54.01 54.82 53.98 54.82 0.0M
2022-12-22 54.15 54.46 53.77 53.77 0.0M
2022-12-21 53.01 53.80 53.01 53.80 0.0M
2022-12-20 52.41 52.73 52.41 52.73 0.0M
2022-12-19 52.16 52.42 52.16 52.23 0.0M
2022-12-16 52.66 52.66 51.93 51.93 0.0M
2022-12-15 53.53 53.72 53.53 53.72 0.0M
2022-12-14 53.10 54.24 53.10 54.24 0.0M
2022-12-13 52.61 53.20 52.61 53.20 0.0M
2022-12-12 50.89 51.19 50.89 51.19 0.0M
2022-12-09 51.19 51.35 51.19 51.35 0.0M
2022-12-08 52.18 52.38 51.10 51.10 0.0M
2022-12-07 52.64 52.83 52.04 52.04 0.0M
2022-12-06 55.05 55.05 53.38 53.38 0.0M
2022-12-05 56.57 57.24 56.57 57.24 0.0M
2022-12-02 56.15 56.40 55.99 56.40 0.0M
2022-12-01 55.92 56.07 55.92 56.07 0.0M
2022-11-30 54.87 55.90 54.68 55.79 0.0M
2022-11-29 54.66 54.67 54.57 54.57 0.0M
2022-11-28 52.18 52.25 52.18 52.25 0.0M
2022-11-25 54.71 54.98 54.71 54.98 0.0M
2022-11-24 53.99 54.18 53.99 54.18 0.0M
2022-11-23 55.33 55.44 54.00 54.06 0.0M
2022-11-22 55.44 55.44 55.44 55.44 0.0M
2022-11-21 54.31 54.39 54.14 54.38 0.0M
2022-11-18 55.11 55.11 54.01 54.01 0.0M
2022-11-17 56.03 56.03 54.78 54.78 0.0M
2022-11-16 57.04 57.35 57.04 57.25 0.0M
2022-11-15 56.21 56.25 56.21 56.25 0.0M
2022-11-14 57.77 58.02 57.12 57.12 0.0M
2022-11-11 57.56 57.57 57.56 57.57 0.0M
2022-11-10 55.54 55.84 55.54 55.84 0.0M
2022-11-09 57.68 57.68 56.34 56.62 0.0M
2022-11-08 59.18 59.18 58.74 58.74 0.0M
2022-11-07 58.81 59.89 58.79 59.89 0.0M
2022-11-04 58.39 59.14 58.24 59.05 0.0M
2022-11-03 57.35 57.41 57.19 57.41 0.0M
2022-11-02 57.50 57.50 56.86 56.86 0.0M
2022-11-01 56.70 56.97 56.33 56.97 0.0M
2022-10-31 55.75 55.75 55.57 55.73 0.0M
2022-10-28 56.52 56.60 56.17 56.17 0.0M
2022-10-27 56.38 57.28 56.36 57.28 0.0M
2022-10-26 54.98 56.01 54.85 56.01 0.0M
2022-10-25 54.70 55.49 53.98 55.24 0.0M
2022-10-24 54.11 54.11 54.10 54.10 0.0M
2022-10-21 54.57 54.57 53.94 53.94 0.0M
2022-10-20 55.77 55.77 55.11 55.35 0.0M
2022-10-19 53.93 54.02 53.43 53.78 0.0M
2022-10-18 55.10 55.10 53.19 53.19 0.0M
2022-10-17 55.16 55.54 55.03 55.03 0.0M
2022-10-14 56.48 56.62 54.78 54.78 0.0M
2022-10-13 55.55 56.48 55.08 56.48 0.0M
2022-10-12 56.24 56.36 55.17 55.17 0.0M
2022-10-11 56.91 56.91 56.42 56.64 0.0M
2022-10-10 58.50 58.59 58.20 58.59 0.0M
2022-10-07 56.71 57.19 56.71 57.19 0.0M
2022-10-06 55.81 56.54 55.81 56.47 0.0M
2022-10-05 54.71 54.71 54.49 54.49 0.0M
2022-10-04 53.31 54.59 53.31 54.59 0.0M
2022-10-03 52.41 52.41 52.41 52.41 0.0M
2022-09-30 52.14 52.22 52.14 52.22 0.0M
2022-09-29 51.86 51.86 51.73 51.73 0.0M
2022-09-28 49.66 51.89 49.66 51.89 0.0M
2022-09-27 50.56 50.56 50.48 50.48 0.0M
2022-09-26 51.16 51.16 50.89 50.89 0.0M
2022-09-23 53.32 53.32 53.32 53.32 0.0M
2022-09-22 54.11 54.52 53.74 54.22 0.0M
2022-09-21 55.60 55.60 55.60 55.60 0.0M
2022-09-20 54.88 54.88 54.87 54.87 0.0M
2022-09-19 54.30 54.32 53.65 54.06 0.0M
2022-09-16 54.81 55.16 54.81 55.16 0.0M
2022-09-15 56.62 57.10 56.36 56.36 0.0M
2022-09-14 55.71 55.71 55.71 55.71 0.0M
2022-09-13 56.79 56.79 56.79 56.79 0.0M
2022-09-12 55.70 56.72 55.70 56.72 0.0M
2022-09-09 53.47 55.07 53.47 55.07 0.0M
2022-09-08 53.69 53.77 53.69 53.77 0.0M
2022-09-07 55.15 56.47 55.15 56.47 0.0M
2022-09-06 57.40 57.40 56.56 56.56 0.0M
2022-09-05 57.68 57.68 57.68 57.68 0.0M
2022-09-02 56.54 56.90 56.54 56.81 0.0M
2022-09-01 56.83 56.83 56.62 56.62 0.0M
2022-08-31 59.15 59.15 58.56 58.56 0.0M
2022-08-30 61.04 61.04 58.47 58.47 0.0M
2022-08-29 59.60 60.67 59.60 60.67 0.0M
2022-08-26 60.19 60.19 60.19 60.19 0.0M
2022-08-25 61.17 61.17 60.97 61.00 0.0M
2022-08-24 60.43 60.43 60.43 60.43 0.0M
2022-08-23 58.88 59.91 58.88 59.91 0.0M
2022-08-22 58.07 58.07 57.87 57.87 0.0M
2022-08-19 57.88 57.88 57.70 57.70 0.0M
2022-08-18 57.34 58.75 57.34 58.75 0.0M
2022-08-17 57.30 57.30 56.85 56.85 0.0M
2022-08-16 57.53 57.53 57.31 57.31 0.0M
2022-08-15 59.00 59.00 58.29 58.29 0.0M
2022-08-12 60.48 60.48 60.48 60.48 0.0M
2022-08-11 59.10 59.10 59.10 59.10 0.0M
2022-08-10 57.76 57.97 57.76 57.97 0.0M
2022-08-09 58.03 59.17 57.95 59.17 0.0M
2022-08-08 57.37 57.37 57.37 57.37 0.0M
2022-08-05 57.07 57.07 56.49 56.49 0.0M
2022-08-04 58.52 58.73 56.83 56.83 0.0M
2022-08-03 60.02 60.02 59.54 59.54 0.0M
2022-08-02 59.35 59.35 59.35 59.35 0.0M
2022-08-01 60.74 60.88 60.74 60.88 0.0M
2022-07-29 60.68 60.68 60.68 60.68 0.0M
2022-07-28 60.35 61.37 60.35 61.37 0.0M
2022-07-27 59.04 59.04 59.04 59.04 0.0M
2022-07-26 60.06 60.27 60.06 60.27 0.0M
2022-07-25 57.88 59.03 57.88 58.88 0.0M
2022-07-22 59.34 59.34 58.55 58.55 0.0M
2022-07-21 59.33 59.33 58.44 58.44 0.0M
2022-07-20 58.96 59.06 58.96 59.06 0.0M
2022-07-19 59.31 59.77 58.09 59.77 0.0M
2022-07-18 57.63 58.38 57.63 58.38 0.0M
2022-07-15 55.86 57.27 55.86 57.27 0.0M
2022-07-14 57.01 57.01 56.60 56.79 0.0M
2022-07-13 56.96 56.97 56.96 56.97 0.0M
2022-07-12 59.21 59.21 59.21 59.21 0.0M
2022-07-11 59.26 59.26 59.17 59.17 0.0M
2022-07-08 58.58 59.85 58.58 59.85 0.0M
2022-07-07 56.36 56.84 56.36 56.84 0.0M
2022-07-06 57.82 57.82 57.56 57.56 0.0M
2022-07-05 63.32 63.33 63.26 63.33 0.0M
2022-07-04 62.90 62.90 62.82 62.82 0.0M
2022-07-01 61.37 61.45 61.37 61.45 0.0M
2022-06-30 64.06 64.09 62.48 62.48 0.0M
2022-06-29 65.20 65.20 65.20 65.20 0.0M
2022-06-28 64.90 64.90 64.68 64.68 0.0M
2022-06-27 62.58 62.58 62.50 62.50 0.0M
2022-06-24 60.89 60.89 60.89 60.89 0.0M
2022-06-23 63.29 63.29 62.80 62.80 0.0M
2022-06-22 62.83 63.57 62.83 63.57 0.0M
2022-06-21 66.02 66.05 65.90 65.90 0.0M
2022-06-20 65.02 65.24 65.02 65.24 0.0M
2022-06-17 68.40 68.72 68.40 68.72 0.0M
2022-06-16 67.88 67.88 67.59 67.59 0.0M
2022-06-15 68.51 68.51 68.51 68.51 0.0M
2022-06-14 70.32 70.34 70.25 70.34 0.0M
2022-06-13 68.72 68.96 68.68 68.68 0.0M
2022-06-10 70.23 70.23 70.23 70.23 0.0M
2022-06-09 70.63 70.63 70.63 70.63 0.0M
2022-06-08 69.56 69.56 69.56 69.56 0.0M
2022-06-07 68.73 68.73 68.73 68.73 0.0M
2022-06-06 68.33 68.33 68.28 68.28 0.0M
2022-06-03 66.75 66.75 66.43 66.60 0.0M
2022-06-02 65.25 65.25 65.25 65.25 0.0M
2022-06-01 66.33 66.33 66.33 66.33 0.0M
2022-05-31 67.21 67.21 67.15 67.15 0.0M
2022-05-30 66.25 66.25 65.98 65.99 0.0M
2022-05-27 65.31 65.48 65.31 65.48 0.0M
2022-05-26 63.94 63.94 63.94 63.94 0.0M
2022-05-25 64.02 64.11 64.02 64.11 0.0M
2022-05-24 62.73 62.73 62.73 62.73 0.0M
2022-05-23 62.89 63.21 62.89 63.21 0.0M
2022-05-20 62.51 62.51 62.47 62.47 0.0M
2022-05-19 61.95 61.95 61.60 61.60 0.0M
2022-05-18 63.25 63.25 63.13 63.23 0.0M
2022-05-17 63.95 64.23 63.95 64.23 0.0M
2022-05-16 62.87 63.03 62.87 63.03 0.0M
2022-05-13 62.23 62.23 62.00 62.10 0.0M
2022-05-12 60.26 60.26 60.26 60.26 0.0M
2022-05-11 59.97 59.97 59.97 59.97 0.0M
2022-05-10 60.54 60.54 59.83 60.29 0.0M
2022-05-09 63.60 63.60 62.09 62.09 0.0M
2022-05-06 63.06 63.06 63.06 63.06 0.0M
2022-05-05 62.81 62.81 62.65 62.65 0.0M
2022-05-04 61.14 61.76 61.14 61.76 0.0M
2022-05-03 60.77 60.77 60.46 60.46 0.0M
2022-05-02 60.22 60.22 59.13 59.13 0.0M
2022-04-29 61.31 61.31 61.09 61.09 0.0M
2022-04-28 59.52 60.74 59.52 60.74 0.0M
2022-04-27 60.15 60.17 59.63 59.63 0.0M
2022-04-26 58.43 59.11 58.43 59.11 0.0M
2022-04-25 58.01 58.01 57.52 57.52 0.0M
2022-04-22 60.93 60.96 60.29 60.39 0.0M
2022-04-21 61.30 61.50 61.28 61.28 0.0M
2022-04-20 60.98 60.99 60.98 60.99 0.0M
2022-04-19 62.81 62.82 60.86 60.86 0.0M
2022-04-14 61.00 61.43 61.00 61.43 0.0M
2022-04-13 59.99 61.22 59.98 61.22 0.0M
2022-04-12 58.54 58.60 58.54 58.60 0.0M
2022-04-11 57.51 58.13 57.51 57.73 0.0M
2022-04-08 57.95 57.95 57.95 57.95 0.0M
2022-04-07 58.26 58.26 57.22 57.22 0.0M
2022-04-06 60.48 60.48 60.18 60.18 0.0M
2022-04-05 61.62 61.62 60.17 60.17 0.0M
2022-04-04 58.92 59.66 58.23 59.66 0.0M
2022-04-01 57.66 57.73 57.22 57.73 0.0M
2022-03-31 58.79 58.79 58.79 58.79 0.0M
2022-03-30 59.75 60.24 59.59 60.24 0.0M
2022-03-29 58.96 59.30 56.30 57.77 0.0M
2022-03-28 60.39 60.43 58.90 58.90 0.0M
2022-03-25 60.97 62.21 60.50 62.21 0.0M
2022-03-24 63.17 63.22 61.83 61.83 0.0M
2022-03-23 61.36 61.36 61.36 61.36 0.0M
2022-03-22 60.71 60.71 60.02 60.19 0.0M
2022-03-21 60.29 60.29 59.90 59.90 0.0M
2022-03-18 57.81 58.07 57.81 57.94 0.0M
2022-03-17 55.30 57.09 55.11 57.09 0.0M
2022-03-16 55.37 55.49 55.37 55.49 0.0M
2022-03-15 54.32 54.67 54.15 54.60 0.0M
2022-03-14 57.13 57.13 56.96 56.96 0.0M
2022-03-11 58.10 58.67 57.96 58.67 0.0M
2022-03-10 58.89 58.89 58.68 58.78 0.0M
2022-03-09 65.07 65.16 60.68 60.81 0.0M
2022-03-08 64.30 64.30 63.90 63.90 0.0M
2022-03-07 64.81 64.88 62.23 62.88 0.0M
2022-03-04 58.05 58.90 58.05 58.90 0.0M
2022-03-03 58.96 58.96 57.71 57.71 0.0M
2022-03-02 56.49 56.85 56.38 56.85 0.0M
2022-03-01 53.96 54.62 53.96 54.62 0.0M
2022-02-28 53.65 53.83 53.08 53.08 0.0M
2022-02-25 53.15 53.15 52.95 52.95 0.0M
2022-02-24 55.53 56.43 53.35 53.35 0.0M
2022-02-23 52.53 53.32 52.53 53.32 0.0M
2022-02-22 53.87 53.87 53.87 53.87 0.0M
2022-02-21 51.38 52.41 51.38 52.41 0.0M
2022-02-18 50.86 50.86 50.86 50.86 0.0M
2022-02-17 51.44 51.49 50.65 50.97 0.0M
2022-02-16 51.75 51.75 51.66 51.67 0.0M
2022-02-15 52.65 52.65 51.06 51.06 0.0M
2022-02-14 52.22 52.46 52.14 52.46 0.0M
2022-02-11 51.20 51.29 51.20 51.29 0.0M
2022-02-10 51.58 51.67 51.58 51.67 0.0M
2022-02-09 50.75 50.86 50.56 50.86 0.0M
2022-02-08 51.52 51.61 51.28 51.28 0.0M
2022-02-07 52.03 52.04 52.03 52.04 0.0M
2022-02-04 51.38 51.38 51.36 51.36 0.0M
2022-02-03 49.82 50.12 49.82 50.12 0.0M
2022-02-02 50.02 50.02 49.99 49.99 0.0M
2022-02-01 49.95 50.16 49.95 50.16 0.0M
2022-01-31 50.25 50.25 50.03 50.03 0.0M
2022-01-28 50.09 50.22 49.93 50.22 0.0M
2022-01-27 49.99 50.06 49.99 50.06 0.0M
2022-01-26 49.19 50.42 49.19 50.42 0.0M
2022-01-25 48.83 49.00 48.83 49.00 0.0M
2022-01-24 49.73 49.75 48.01 48.01 0.0M
2022-01-21 50.03 50.03 48.89 48.90 0.0M
2022-01-20 49.66 49.66 49.24 49.24 0.0M
2022-01-19 49.04 49.66 49.04 49.66 0.0M
2022-01-18 48.71 49.22 48.71 49.09 0.0M
2022-01-17 48.63 48.66 48.63 48.66 0.0M
2022-01-14 47.90 47.92 47.90 47.92 0.0M
2022-01-13 47.64 47.73 47.64 47.73 0.0M
2022-01-12 47.34 47.34 47.30 47.30 0.0M
2022-01-11 46.17 47.17 46.17 47.17 0.0M
2022-01-10 46.53 46.53 46.34 46.34 0.0M
2022-01-07 46.58 46.58 46.58 46.58 0.0M
2022-01-06 45.77 46.02 45.66 46.02 0.0M
2022-01-05 45.79 45.79 45.77 45.77 0.0M
2022-01-04 45.26 45.35 45.26 45.35 0.0M
2022-01-03 44.89 44.89 44.89 44.89 0.0M