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
2024-12-30 55.87 55.99 55.87 55.99 0.0M
2024-12-27 55.64 55.81 55.53 55.81 0.0M
2024-12-23 55.41 55.41 55.41 55.41 0.0M
2024-12-20 54.88 54.88 54.88 54.88 0.0M
2024-12-19 55.54 55.54 55.54 55.54 0.0M
2024-12-18 56.08 56.08 56.08 56.08 0.0M
2024-12-17 56.07 56.07 55.88 55.88 0.0M
2024-12-16 56.18 56.18 56.18 56.18 0.0M
2024-12-13 56.11 56.11 56.11 56.11 0.0M
2024-12-12 56.20 56.20 56.13 56.13 0.0M
2024-12-11 55.60 55.60 55.60 55.60 0.0M
2024-12-10 54.89 54.89 54.89 54.89 0.0M
2024-12-09 54.99 54.99 54.99 54.99 0.0M
2024-12-06 54.71 54.71 54.58 54.58 0.0M
2024-12-05 55.00 55.00 55.00 55.00 0.0M
2024-12-04 55.99 55.99 55.99 55.99 0.0M
2024-12-03 55.10 55.10 55.10 55.10 0.0M
2024-12-02 55.07 55.23 55.07 55.23 0.0M
2024-11-29 54.83 54.83 54.83 54.83 0.0M
2024-11-28 55.19 55.19 55.19 55.19 0.0M
2024-11-27 55.38 55.38 55.38 55.38 0.0M
2024-11-26 55.48 55.48 55.48 55.48 0.0M
2024-11-25 56.38 56.38 56.38 56.38 0.0M
2024-11-22 56.00 56.00 56.00 56.00 0.0M
2024-11-20 56.09 56.09 56.09 56.09 0.0M
2024-11-19 55.50 55.50 55.41 55.41 0.0M
2024-11-18 54.17 54.17 54.17 54.17 0.0M
2024-11-15 54.40 54.40 54.40 54.40 0.0M
2024-11-14 54.76 54.76 54.76 54.76 0.0M
2024-11-13 54.74 55.11 54.74 55.11 0.0M
2024-11-12 54.83 54.99 54.83 54.99 0.0M
2024-11-11 56.36 56.36 56.36 56.36 0.0M
2024-11-08 57.02 57.02 56.78 56.78 0.0M
2024-11-07 57.06 57.06 57.06 57.06 0.0M
2024-11-06 56.29 56.29 56.29 56.29 0.0M
2024-11-05 57.04 57.04 57.01 57.01 0.0M
2024-11-04 56.57 56.57 56.57 56.57 0.0M
2024-11-01 56.71 56.71 56.71 56.71 0.0M
2024-10-30 54.29 54.34 54.29 54.34 0.0M
2024-10-29 54.03 54.03 54.03 54.03 0.0M
2024-10-28 54.66 54.66 54.66 54.66 0.0M
2024-10-25 56.25 56.25 56.25 56.25 0.0M
2024-10-24 57.10 57.10 57.06 57.06 0.0M
2024-10-23 56.84 56.84 56.16 56.16 0.0M
2024-10-22 55.50 55.50 55.50 55.50 0.0M
2024-10-21 55.55 55.55 55.55 55.55 0.0M
2024-10-18 55.93 55.93 55.93 55.93 0.0M
2024-10-17 55.53 55.53 55.53 55.53 0.0M
2024-10-16 56.14 56.14 56.14 56.14 0.0M
2024-10-15 55.88 56.18 55.88 55.95 0.0M
2024-10-14 58.14 58.14 58.14 58.14 0.0M
2024-10-11 58.59 58.59 58.59 58.59 0.0M
2024-10-10 57.81 57.81 57.81 57.81 0.0M
2024-10-09 58.29 58.29 58.29 58.29 0.0M
2024-10-08 59.58 59.58 59.58 59.58 0.0M
2024-10-07 58.27 58.30 58.27 58.30 0.0M
2024-10-04 58.47 58.47 58.43 58.43 0.0M
2024-10-03 56.43 56.43 56.43 56.43 0.0M
2024-10-02 56.50 56.50 56.50 56.50 0.0M
2024-10-01 53.84 53.84 53.60 53.60 0.0M
2024-09-30 54.64 54.64 54.23 54.23 0.0M
2024-09-27 53.92 54.00 53.92 54.00 0.0M
2024-09-26 54.20 54.20 54.15 54.15 0.0M
2024-09-25 55.99 55.99 55.99 55.99 0.0M
2024-09-24 56.12 56.12 56.12 56.12 0.0M
2024-09-23 55.77 55.77 55.77 55.77 0.0M
2024-09-20 55.74 55.74 55.74 55.74 0.0M
2024-09-19 55.42 55.42 55.42 55.42 0.0M
2024-09-18 54.83 54.83 54.83 54.83 0.0M
2024-09-17 54.73 54.73 54.73 54.73 0.0M
2024-09-16 53.82 53.82 53.82 53.82 0.0M
2024-09-13 54.12 54.12 54.12 54.12 0.0M
2024-09-12 53.54 53.54 53.54 53.54 0.0M
2024-09-11 52.49 52.49 52.48 52.48 0.0M
2024-09-10 53.47 53.47 53.47 53.47 0.0M
2024-09-09 53.99 53.99 53.99 53.99 0.0M
2024-09-05 54.48 55.17 54.48 55.17 0.0M
2024-09-04 54.47 54.47 54.41 54.41 0.0M
2024-09-03 57.18 57.18 57.18 57.18 0.0M
2024-09-02 56.97 56.97 56.97 56.97 0.0M
2024-08-30 58.48 58.48 58.20 58.20 0.0M
2024-08-29 57.46 57.46 57.46 57.46 0.0M
2024-08-28 57.86 57.86 57.86 57.86 0.0M
2024-08-27 59.13 59.13 59.13 59.13 0.0M
2024-08-26 58.43 58.88 58.43 58.88 0.0M
2024-08-23 56.82 56.82 56.82 56.82 0.0M
2024-08-22 56.05 56.05 56.05 56.05 0.0M
2024-08-21 56.89 56.89 56.88 56.88 0.0M
2024-08-20 57.07 57.07 57.07 57.07 0.0M
2024-08-19 58.07 58.17 58.07 58.17 0.0M
2024-08-16 59.19 59.24 59.19 59.24 0.0M
2024-08-15 58.82 58.82 58.82 58.82 0.0M
2024-08-14 59.45 59.45 59.45 59.45 0.0M
2024-08-13 59.91 59.91 59.87 59.87 0.0M
2024-08-12 58.97 58.97 58.85 58.85 0.0M
2024-08-09 58.10 58.10 58.10 58.10 0.0M
2024-08-08 57.12 57.12 57.12 57.12 0.0M
2024-08-07 56.69 56.69 56.69 56.69 0.0M
2024-08-06 56.49 56.63 56.49 56.63 0.0M
2024-08-05 55.79 55.81 55.79 55.81 0.0M
2024-08-02 58.90 58.90 58.90 58.90 0.0M
2024-08-01 59.84 59.84 59.67 59.67 0.0M
2024-07-31 58.44 58.44 58.44 58.44 0.0M
2024-07-30 57.93 57.93 57.93 57.93 0.0M
2024-07-29 58.87 58.87 58.82 58.82 0.0M
2024-07-26 59.39 59.39 59.39 59.39 0.0M
2024-07-25 58.56 58.56 58.44 58.44 0.0M
2024-07-24 58.67 58.67 58.67 58.67 0.0M
2024-07-23 59.48 59.48 59.48 59.48 0.0M
2024-07-22 59.66 59.66 59.66 59.66 0.0M
2024-07-19 60.77 61.11 60.77 61.11 0.0M
2024-07-18 61.49 61.49 61.49 61.49 0.0M
2024-07-17 60.49 60.49 60.49 60.49 0.0M
2024-07-16 60.79 60.79 60.79 60.79 0.0M
2024-07-15 61.23 61.23 61.23 61.23 0.0M
2024-07-12 61.74 61.74 61.74 61.74 0.0M
2024-07-11 61.49 61.54 61.49 61.54 0.0M
2024-07-10 61.00 61.00 60.99 60.99 0.0M
2024-07-09 62.02 62.02 62.02 62.02 0.0M
2024-07-08 62.12 62.12 62.12 62.12 0.0M
2024-07-04 62.55 62.55 62.55 62.55 0.0M
2024-07-03 62.45 62.45 62.45 62.45 0.0M
2024-07-02 62.33 62.33 62.33 62.33 0.0M
2024-07-01 61.71 61.71 61.71 61.71 0.0M
2024-06-28 61.92 61.92 61.92 61.92 0.0M
2024-06-27 61.25 61.65 61.25 61.65 0.0M
2024-06-26 61.40 61.40 61.40 61.40 0.0M
2024-06-25 61.37 61.38 61.26 61.26 0.0M
2024-06-24 60.76 60.76 60.76 60.76 0.0M
2024-06-21 60.99 60.99 60.99 60.99 0.0M
2024-06-20 61.00 61.00 61.00 61.00 0.0M
2024-06-19 60.83 60.83 60.83 60.83 0.0M
2024-06-18 60.02 60.02 60.02 60.02 0.0M
2024-06-17 59.39 59.39 59.39 59.39 0.0M
2024-06-14 59.67 59.67 59.67 59.67 0.0M
2024-06-13 59.54 59.57 59.54 59.57 0.0M
2024-06-12 59.55 59.55 59.55 59.55 0.0M
2024-06-11 59.06 59.06 59.06 59.06 0.0M
2024-06-10 58.02 58.02 58.02 58.02 0.0M
2024-06-07 57.73 57.73 57.73 57.73 0.0M
2024-06-06 57.00 57.00 57.00 57.00 0.0M
2024-06-05 56.57 56.61 56.57 56.61 0.0M
2024-06-04 56.95 56.95 56.95 56.95 0.0M
2024-06-03 59.23 59.23 59.17 59.20 0.0M
2024-05-31 59.53 59.53 59.53 59.53 0.0M
2024-05-30 59.91 59.91 59.91 59.91 0.0M
2024-05-29 60.50 60.50 60.50 60.50 0.0M
2024-05-28 59.66 59.66 59.66 59.66 0.0M
2024-05-27 59.07 59.07 59.07 59.07 0.0M
2024-05-24 58.43 58.43 58.43 58.43 0.0M
2024-05-23 59.15 59.15 59.15 59.15 0.0M
2024-05-22 59.31 59.31 59.31 59.31 0.0M
2024-05-21 59.95 59.95 59.83 59.83 0.0M
2024-05-20 60.37 60.37 60.37 60.37 0.0M
2024-05-16 59.41 59.41 59.41 59.41 0.0M
2024-05-15 59.27 59.27 59.27 59.27 0.0M
2024-05-14 59.51 59.51 59.51 59.51 0.0M
2024-05-13 59.02 59.02 59.02 59.02 0.0M
2024-05-10 60.07 60.07 60.07 60.07 0.0M
2024-05-09 59.67 59.67 59.67 59.67 0.0M
2024-05-08 58.69 58.69 58.69 58.69 0.0M
2024-05-07 59.57 59.57 59.46 59.46 0.0M
2024-05-06 59.40 59.40 59.40 59.40 0.0M
2024-05-03 59.51 59.51 59.51 59.51 0.0M
2024-05-02 59.55 59.55 59.55 59.55 0.0M
2024-04-30 61.86 61.86 61.86 61.86 0.0M
2024-04-29 62.13 62.18 62.13 62.18 0.0M
2024-04-26 62.49 62.49 62.36 62.36 0.0M
2024-04-25 61.83 62.02 61.32 61.32 0.0M
2024-04-24 62.01 62.01 62.01 62.01 0.0M
2024-04-23 61.15 61.53 61.15 61.53 0.0M
2024-04-22 60.37 60.37 60.37 60.37 0.0M
2024-04-19 61.91 61.92 61.91 61.92 0.0M
2024-04-18 61.61 61.61 61.61 61.61 0.0M
2024-04-17 63.13 63.13 63.13 63.13 0.0M
2024-04-16 63.02 63.02 63.02 63.02 0.0M
2024-04-15 62.76 62.76 62.76 62.76 0.0M
2024-04-12 63.36 63.69 63.36 63.69 0.0M
2024-04-11 63.33 63.33 63.29 63.29 0.0M
2024-04-10 62.90 62.90 62.90 62.90 0.0M
2024-04-09 63.46 63.46 63.46 63.46 0.0M
2024-04-08 62.82 62.88 62.82 62.88 0.0M
2024-04-05 63.52 63.52 63.50 63.50 0.0M
2024-04-04 62.61 62.61 62.61 62.61 0.0M
2024-04-03 62.33 62.33 62.27 62.27 0.0M
2024-04-02 61.84 61.84 61.80 61.80 0.0M
2024-03-28 60.46 60.46 60.45 60.45 0.0M
2024-03-27 59.97 59.97 59.97 59.97 0.0M
2024-03-26 60.52 60.52 60.52 60.52 0.0M
2024-03-25 59.97 59.97 59.97 59.97 0.0M
2024-03-22 60.14 60.14 60.14 60.14 0.0M
2024-03-21 60.34 60.34 60.12 60.12 0.0M
2024-03-20 60.64 60.64 60.64 60.64 0.0M
2024-03-19 60.58 60.58 60.49 60.49 0.0M
2024-03-18 60.10 60.10 60.10 60.10 0.0M
2024-03-15 59.44 59.44 59.43 59.43 0.0M
2024-03-14 58.88 58.88 58.88 58.88 0.0M
2024-03-13 57.73 57.73 57.71 57.71 0.0M
2024-03-12 58.14 58.14 58.14 58.14 0.0M
2024-03-11 57.67 57.67 57.61 57.61 0.0M
2024-03-08 58.40 58.41 58.40 58.41 0.0M
2024-03-07 57.70 57.70 57.70 57.70 0.0M
2024-03-06 57.45 57.45 57.45 57.45 0.0M
2024-03-05 57.72 57.74 57.72 57.74 0.0M
2024-03-04 58.12 58.12 58.12 58.12 0.0M
2024-03-01 57.24 57.81 57.24 57.81 0.0M
2024-02-29 57.26 57.26 57.26 57.26 0.0M
2024-02-28 57.54 57.54 57.54 57.54 0.0M
2024-02-27 57.36 57.36 57.36 57.36 0.0M
2024-02-26 56.32 56.32 56.32 56.32 0.0M
2024-02-23 57.41 57.41 57.41 57.41 0.0M
2024-02-22 57.46 57.46 57.36 57.36 0.0M
2024-02-21 56.97 56.97 56.97 56.97 0.0M
2024-02-20 57.70 57.70 57.68 57.68 0.0M
2024-02-19 57.54 57.62 57.52 57.62 0.0M
2024-02-16 57.22 57.22 57.22 57.22 0.0M
2024-02-15 56.62 56.62 56.62 56.62 0.0M
2024-02-14 57.61 57.65 57.61 57.65 0.0M
2024-02-13 57.49 57.49 57.49 57.49 0.0M
2024-02-12 57.10 57.10 57.10 57.10 0.0M
2024-02-09 56.93 56.93 56.93 56.93 0.0M
2024-02-08 55.62 55.80 55.62 55.80 0.0M
2024-02-07 55.34 55.34 55.26 55.26 0.0M
2024-02-06 54.98 54.98 54.98 54.98 0.0M
2024-02-05 54.32 54.32 54.32 54.32 0.0M
2024-02-02 55.01 55.47 55.01 55.32 0.0M
2024-02-01 56.22 56.86 56.20 56.86 0.0M
2024-01-31 57.65 57.65 57.01 57.01 0.0M
2024-01-30 57.07 57.33 57.07 57.23 0.0M
2024-01-29 58.14 58.14 57.38 57.38 0.0M
2024-01-26 57.16 57.16 57.06 57.06 0.0M
2024-01-25 56.40 56.86 56.39 56.77 0.0M
2024-01-24 55.82 56.18 55.82 56.18 0.0M
2024-01-23 55.97 55.97 55.30 55.30 0.0M
2024-01-22 54.75 54.81 54.22 54.22 0.0M
2024-01-19 55.41 55.61 55.02 55.02 0.0M
2024-01-18 55.01 55.01 54.62 54.62 0.0M
2024-01-17 53.83 53.88 53.83 53.88 0.0M
2024-01-16 54.85 55.04 54.85 54.97 0.0M
2024-01-15 54.80 55.00 54.58 54.58 0.0M
2024-01-12 55.30 55.55 55.30 55.55 0.0M
2024-01-11 54.03 55.40 54.03 55.35 0.0M
2024-01-10 54.50 55.01 54.50 55.01 0.0M
2024-01-09 53.88 54.06 53.88 54.06 0.0M
2024-01-08 54.40 54.87 54.14 54.14 0.0M
2024-01-05 54.77 55.37 54.77 55.37 0.0M
2024-01-04 55.52 55.52 55.52 55.52 0.0M
2024-01-03 53.38 55.10 53.21 55.01 0.0M
2024-01-02 55.25 55.25 55.25 55.25 0.0M