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
2023-12-29 54.45 54.77 54.45 54.73 0.0M
2023-12-28 55.95 55.95 55.51 55.51 0.0M
2023-12-27 56.54 56.54 56.54 56.54 0.0M
2023-12-22 56.37 56.41 55.80 55.80 0.0M
2023-12-21 56.07 56.45 56.01 56.45 0.0M
2023-12-20 56.80 56.88 56.80 56.88 0.0M
2023-12-19 55.38 55.38 55.38 55.38 0.0M
2023-12-18 55.31 56.18 55.31 56.18 0.0M
2023-12-15 55.03 55.03 55.03 55.03 0.0M
2023-12-14 54.42 55.25 54.42 55.25 0.0M
2023-12-13 52.43 52.78 52.42 52.78 0.0M
2023-12-12 54.74 54.74 53.05 53.07 0.0M
2023-12-11 54.59 54.59 54.36 54.36 0.0M
2023-12-08 53.90 54.28 53.90 54.04 0.0M
2023-12-07 53.41 53.65 53.22 53.24 0.0M
2023-12-06 54.83 54.83 53.74 53.74 0.0M
2023-12-05 55.79 56.16 55.79 56.16 0.0M
2023-12-04 54.77 55.28 54.73 55.28 0.0M
2023-12-01 56.74 56.74 56.66 56.73 0.0M
2023-11-30 58.07 58.43 58.07 58.39 0.0M
2023-11-29 57.03 57.79 57.03 57.25 0.0M
2023-11-28 56.46 56.67 56.46 56.67 0.0M
2023-11-27 56.38 56.38 56.28 56.28 0.0M
2023-11-24 56.98 57.14 56.90 57.14 0.0M
2023-11-23 56.64 56.70 56.32 56.70 0.0M
2023-11-22 57.64 57.84 57.64 57.84 0.0M
2023-11-21 57.59 57.59 57.51 57.51 0.0M
2023-11-20 56.02 57.37 56.02 57.37 0.0M
2023-11-17 54.88 55.47 54.87 55.47 0.0M
2023-11-16 56.55 56.99 56.55 56.99 0.0M
2023-11-15 57.52 57.52 57.26 57.27 0.0M
2023-11-14 57.61 57.80 57.60 57.80 0.0M
2023-11-13 56.71 57.44 56.71 57.44 0.0M
2023-11-10 56.02 56.02 56.02 56.02 0.0M
2023-11-09 55.86 55.86 55.77 55.77 0.0M
2023-11-08 56.84 56.84 56.03 56.03 0.0M
2023-11-07 58.30 58.41 58.10 58.10 0.0M
2023-11-06 59.54 59.80 59.54 59.58 0.0M
2023-11-03 60.65 60.65 59.93 60.20 0.0M
2023-11-02 59.42 59.42 59.30 59.30 0.0M
2023-11-01 59.10 59.30 59.10 59.30 0.0M
2023-10-31 59.88 59.88 59.88 59.88 0.0M
2023-10-30 60.65 60.65 60.59 60.59 0.0M
2023-10-27 60.78 60.78 60.28 60.60 0.0M
2023-10-26 60.97 60.97 60.13 60.13 0.0M
2023-10-25 59.83 60.27 59.83 60.27 0.0M
2023-10-24 59.92 61.37 59.92 61.37 0.0M
2023-10-23 61.93 62.31 61.70 61.73 0.0M
2023-10-20 63.49 63.50 62.94 63.30 0.0M
2023-10-19 61.85 62.23 61.85 62.23 0.0M
2023-10-18 62.25 62.31 61.94 62.16 0.0M
2023-10-17 60.95 61.12 60.95 61.12 0.0M
2023-10-16 61.29 61.68 61.29 61.68 0.0M
2023-10-13 59.72 60.66 59.72 60.66 0.0M
2023-10-12 57.95 59.31 57.95 59.31 0.0M
2023-10-11 59.90 59.90 59.59 59.59 0.0M
2023-10-10 59.12 59.52 59.12 59.46 0.0M
2023-10-09 59.56 59.56 58.91 59.06 0.0M
2023-10-06 57.42 57.42 57.38 57.41 0.0M
2023-10-05 58.45 58.45 58.45 58.45 0.0M
2023-10-04 61.30 61.30 59.65 59.65 0.0M
2023-10-03 60.70 61.50 60.70 61.45 0.0M
2023-10-02 62.32 62.32 61.28 61.28 0.0M
2023-09-29 61.83 62.80 61.83 62.74 0.0M
2023-09-28 63.37 63.40 62.62 62.62 0.0M
2023-09-27 62.90 62.94 62.90 62.94 0.0M
2023-09-26 61.44 62.44 61.44 62.44 0.0M
2023-09-25 62.25 62.25 62.16 62.17 0.0M
2023-09-22 62.86 62.95 62.68 62.68 0.0M
2023-09-21 61.78 62.09 61.78 62.09 0.0M
2023-09-20 61.65 62.78 61.63 62.78 0.0M
2023-09-19 63.16 63.57 63.16 63.45 0.0M
2023-09-18 63.56 63.56 63.45 63.45 0.0M
2023-09-15 63.54 63.58 63.30 63.30 0.0M
2023-09-14 62.82 62.88 62.82 62.88 0.0M
2023-09-13 62.18 62.61 62.18 62.24 0.0M
2023-09-12 61.63 62.16 61.63 62.16 0.0M
2023-09-11 60.91 61.35 60.89 61.30 0.0M
2023-09-08 60.44 61.02 60.44 61.02 0.0M
2023-09-07 61.31 61.31 61.07 61.07 0.0M
2023-09-06 60.65 60.91 60.65 60.91 0.0M
2023-09-05 60.18 61.35 60.18 61.35 0.0M
2023-09-04 60.22 60.30 60.17 60.30 0.0M
2023-09-01 59.30 59.30 59.30 59.30 0.0M
2023-08-31 58.30 58.30 58.15 58.24 0.0M
2023-08-30 58.29 58.29 58.19 58.26 0.0M
2023-08-29 57.67 57.67 57.24 57.24 0.0M
2023-08-28 57.52 57.52 57.21 57.21 0.0M
2023-08-25 57.07 57.39 57.07 57.39 0.0M
2023-08-24 56.61 56.61 56.61 56.61 0.0M
2023-08-23 57.35 57.35 57.20 57.20 0.0M
2023-08-21 58.24 58.24 58.24 58.24 0.0M
2023-08-18 56.43 57.10 56.43 56.96 0.0M
2023-08-17 57.04 57.36 57.04 57.36 0.0M
2023-08-16 57.11 57.68 57.11 57.68 0.0M
2023-08-15 58.46 58.50 58.46 58.50 0.0M
2023-08-14 57.62 58.16 57.62 58.16 0.0M
2023-08-11 58.32 58.80 58.26 58.51 0.0M
2023-08-10 59.64 59.64 59.34 59.34 0.0M
2023-08-09 58.67 58.96 58.67 58.96 0.0M
2023-08-08 57.12 58.02 57.12 57.82 0.0M
2023-08-07 58.43 58.43 58.17 58.17 0.0M
2023-08-04 57.87 58.00 57.84 58.00 0.0M
2023-08-03 56.09 57.09 56.09 57.09 0.0M
2023-08-02 57.16 58.07 57.16 57.82 0.0M
2023-08-01 57.59 57.59 57.47 57.47 0.0M
2023-07-31 56.24 57.17 56.24 57.17 0.0M
2023-07-28 56.79 56.88 56.59 56.88 0.0M
2023-07-27 56.35 56.68 56.35 56.68 0.0M
2023-07-26 55.22 56.19 55.22 55.98 0.0M
2023-07-25 55.87 56.03 55.87 56.03 0.0M
2023-07-24 54.72 55.27 54.72 55.27 0.0M
2023-07-21 53.95 54.68 53.95 54.67 0.0M
2023-07-20 54.09 54.09 54.09 54.09 0.0M
2023-07-19 54.02 54.26 53.97 54.03 0.0M
2023-07-18 53.21 53.23 53.08 53.08 0.0M
2023-07-17 53.28 53.28 53.28 53.28 0.0M
2023-07-14 54.49 54.49 54.49 54.49 0.0M
2023-07-13 53.95 53.95 53.95 53.95 0.0M
2023-07-12 53.31 53.33 53.31 53.33 0.0M
2023-07-11 52.67 52.67 52.67 52.67 0.0M
2023-07-10 52.18 52.18 52.18 52.18 0.0M
2023-07-07 51.72 51.72 51.72 51.72 0.0M
2023-07-06 51.64 51.64 51.60 51.60 0.0M
2023-07-05 51.33 51.33 51.26 51.26 0.0M
2023-07-04 50.83 50.83 50.76 50.76 0.0M
2023-07-03 50.91 51.25 50.91 51.25 0.0M
2023-06-30 50.96 50.96 50.96 50.96 0.0M
2023-06-29 50.57 50.72 50.57 50.72 0.0M
2023-06-28 48.92 49.89 48.92 49.87 0.0M
2023-06-27 50.74 50.76 49.84 49.84 0.0M
2023-06-26 50.42 50.48 50.11 50.18 0.0M
2023-06-23 49.98 49.98 49.97 49.97 0.0M
2023-06-22 51.74 51.74 50.09 50.09 0.0M
2023-06-21 50.43 51.27 50.43 51.08 0.0M
2023-06-20 50.92 51.49 50.92 51.49 0.0M
2023-06-19 51.04 51.04 51.04 51.04 0.0M
2023-06-16 50.95 50.95 50.83 50.83 0.0M
2023-06-15 49.49 50.44 49.49 50.44 0.0M
2023-06-14 50.21 50.21 50.06 50.06 0.0M
2023-06-13 48.77 50.05 48.77 50.05 0.0M
2023-06-12 48.67 49.76 48.65 48.96 0.0M
2023-06-09 50.55 51.02 50.55 51.02 0.0M
2023-06-08 50.39 51.49 50.39 51.46 0.0M
2023-06-07 50.62 51.31 50.62 51.25 0.0M
2023-06-06 49.75 50.80 49.75 50.33 0.0M
2023-06-05 51.95 51.95 51.32 51.32 0.0M
2023-06-02 49.44 49.44 49.44 49.44 0.0M
2023-06-01 48.95 48.95 48.66 48.66 0.0M
2023-05-31 48.76 49.49 48.34 49.32 0.0M
2023-05-30 50.58 50.89 50.58 50.89 0.0M
2023-05-29 50.45 51.80 50.45 51.80 0.0M
2023-05-25 51.28 52.30 51.28 51.92 0.0M
2023-05-24 51.00 52.37 50.99 52.37 0.0M
2023-05-23 51.06 51.55 50.88 51.55 0.0M
2023-05-22 50.55 50.76 50.55 50.76 0.0M
2023-05-19 51.44 51.55 51.44 51.49 0.0M
2023-05-18 50.38 51.44 50.38 51.11 0.0M
2023-05-17 49.81 51.07 49.75 51.07 0.0M
2023-05-16 49.30 50.35 49.30 50.35 0.0M
2023-05-15 48.40 50.19 48.40 50.19 0.0M
2023-05-12 49.92 50.40 49.92 50.40 0.0M
2023-05-11 51.42 51.65 50.46 50.46 0.0M
2023-05-10 50.53 51.98 50.53 51.07 0.0M
2023-05-09 51.11 51.11 50.87 50.87 0.0M
2023-05-08 50.45 51.38 50.45 51.38 0.0M
2023-05-05 49.05 50.18 49.05 50.18 0.0M
2023-05-04 47.92 48.91 47.92 48.48 0.0M
2023-05-03 50.27 50.27 48.24 48.24 0.0M
2023-05-02 52.75 52.75 50.70 50.70 0.0M
2023-04-28 52.54 53.43 52.19 53.43 0.0M
2023-04-27 52.34 52.41 51.99 51.99 0.0M
2023-04-26 54.22 54.22 53.86 53.86 0.0M
2023-04-25 54.08 55.26 53.64 53.64 0.0M
2023-04-24 53.84 54.33 53.84 54.33 0.0M
2023-04-21 53.02 54.34 53.02 54.34 0.0M
2023-04-20 54.39 54.39 53.94 53.94 0.0M
2023-04-19 55.14 55.99 55.14 55.55 0.0M
2023-04-18 56.44 56.46 56.17 56.46 0.0M
2023-04-17 57.12 57.19 56.53 56.57 0.0M
2023-04-14 56.93 57.27 56.93 57.27 0.0M
2023-04-13 57.42 57.59 57.37 57.59 0.0M
2023-04-12 56.63 57.22 56.39 57.22 0.0M
2023-04-11 55.59 56.27 55.59 56.27 0.0M
2023-04-06 55.79 55.82 55.60 55.80 0.0M
2023-04-05 56.32 56.32 55.44 55.44 0.0M
2023-04-04 56.22 56.22 55.43 55.43 0.0M
2023-04-03 55.67 56.08 55.45 55.71 0.0M
2023-03-31 51.99 52.32 51.99 52.32 0.0M
2023-03-30 51.49 52.17 51.45 52.17 0.0M
2023-03-29 51.92 51.96 51.86 51.96 0.0M
2023-03-28 51.42 51.61 51.42 51.60 0.0M
2023-03-27 49.55 50.11 49.55 50.11 0.0M
2023-03-24 49.63 49.73 47.83 49.02 0.0M
2023-03-23 49.81 50.19 49.67 49.73 0.0M
2023-03-22 48.83 49.56 48.78 49.56 0.0M
2023-03-21 48.49 48.67 48.49 48.67 0.0M
2023-03-20 46.05 47.50 46.05 47.50 0.0M
2023-03-17 48.91 49.23 47.91 47.91 0.0M
2023-03-16 48.13 48.38 47.86 48.18 0.0M
2023-03-15 50.93 51.04 47.25 47.25 0.0M
2023-03-14 52.06 52.06 51.51 52.00 0.0M
2023-03-13 53.49 53.49 52.54 52.56 0.0M
2023-03-10 52.28 53.76 52.28 53.76 0.0M
2023-03-09 53.93 54.34 53.66 54.28 0.0M
2023-03-08 54.26 54.57 53.82 53.82 0.0M
2023-03-07 56.31 56.31 56.31 56.31 0.0M
2023-03-06 55.27 55.74 55.27 55.58 0.0M
2023-03-03 54.66 54.77 54.66 54.77 0.0M
2023-03-02 54.16 54.80 54.16 54.80 0.0M
2023-03-01 54.35 54.35 54.31 54.31 0.0M
2023-02-28 53.62 54.04 53.62 54.04 0.0M
2023-02-27 53.41 53.75 53.37 53.75 0.0M
2023-02-24 53.82 53.82 53.57 53.57 0.0M
2023-02-23 52.40 53.43 52.40 53.14 0.0M
2023-02-22 53.28 53.28 52.86 52.86 0.0M
2023-02-21 53.93 54.24 53.74 53.90 0.0M
2023-02-20 54.19 54.19 54.19 54.19 0.0M
2023-02-17 54.53 54.53 53.98 53.98 0.0M
2023-02-16 55.39 55.41 55.12 55.12 0.0M
2023-02-15 55.08 55.08 54.73 54.78 0.0M
2023-02-14 55.74 55.74 55.74 55.74 0.0M
2023-02-13 55.07 55.77 55.07 55.77 0.0M
2023-02-10 55.89 55.89 55.13 55.75 0.0M
2023-02-09 55.13 55.14 53.99 54.15 0.0M
2023-02-08 54.56 54.83 54.41 54.41 0.0M
2023-02-07 53.40 53.55 53.40 53.55 0.0M
2023-02-06 52.23 52.28 52.04 52.21 0.0M
2023-02-03 53.36 53.63 53.36 53.57 0.0M
2023-02-02 54.05 54.05 53.38 53.38 0.0M
2023-02-01 55.50 55.57 54.95 54.95 0.0M
2023-01-31 54.12 55.50 54.06 55.50 0.0M
2023-01-30 55.23 55.72 55.23 55.72 0.0M
2023-01-27 56.47 57.21 56.47 57.21 0.0M
2023-01-26 56.31 56.89 56.31 56.67 0.0M
2023-01-25 56.28 56.54 56.20 56.35 0.0M
2023-01-24 57.33 57.46 56.64 56.64 0.0M
2023-01-23 56.94 57.72 56.94 57.72 0.0M
2023-01-20 56.60 56.95 56.36 56.70 0.0M
2023-01-19 55.42 56.21 55.25 55.92 0.0M
2023-01-18 57.01 57.25 56.82 57.25 0.0M
2023-01-17 55.67 56.92 55.67 56.32 0.0M
2023-01-16 55.65 55.85 55.64 55.64 0.0M
2023-01-13 55.33 55.84 55.33 55.84 0.0M
2023-01-12 54.57 55.60 54.57 55.60 0.0M
2023-01-11 53.47 53.58 53.44 53.44 0.0M
2023-01-10 52.88 53.46 52.88 53.46 0.0M
2023-01-09 53.66 53.66 53.56 53.56 0.0M
2023-01-06 52.61 53.08 52.39 53.08 0.0M
2023-01-05 52.19 52.76 52.19 52.76 0.0M
2023-01-04 53.88 53.88 52.06 52.12 0.0M
2023-01-03 55.88 55.95 54.69 54.69 0.0M
2023-01-02 56.10 56.10 56.10 56.10 0.0M