HEIZÖL (TR) ETC

B4N3
🏛️ germany →
35.07
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
2022-12-30 33.98 33.98 33.60 33.60 0.0M
2022-12-29 33.89 33.89 33.62 33.62 0.0M
2022-12-28 34.44 34.44 33.68 33.68 0.0M
2022-12-27 34.26 34.90 34.13 34.90 0.0M
2022-12-23 32.73 33.68 32.73 33.68 0.0M
2022-12-22 33.00 33.30 32.96 32.96 0.0M
2022-12-21 31.92 32.89 31.92 32.89 0.0M
2022-12-20 31.59 31.97 31.59 31.74 0.0M
2022-12-19 32.27 32.65 32.07 32.07 0.0M
2022-12-16 33.28 33.28 32.41 32.41 0.0M
2022-12-15 33.42 33.52 33.22 33.22 0.0M
2022-12-14 32.31 33.11 32.31 33.11 0.0M
2022-12-13 31.37 32.26 31.37 32.26 0.0M
2022-12-12 29.98 31.22 29.73 31.22 0.0M
2022-12-09 30.14 30.27 29.97 29.97 0.0M
2022-12-08 29.98 30.04 29.96 29.96 0.0M
2022-12-07 31.28 31.28 30.35 30.35 0.0M
2022-12-06 32.16 32.16 31.13 31.13 0.0M
2022-12-05 33.48 33.82 32.90 32.90 0.0M
2022-12-02 34.32 34.61 34.08 34.08 0.0M
2022-12-01 35.38 35.48 35.31 35.31 0.0M
2022-11-30 34.59 35.54 34.59 35.54 0.0M
2022-11-29 33.53 34.41 33.53 34.26 0.0M
2022-11-28 33.15 33.48 32.91 33.48 0.0M
2022-11-25 34.86 35.33 34.35 34.35 0.0M
2022-11-24 34.40 34.68 34.40 34.68 0.0M
2022-11-23 35.54 35.54 34.94 34.94 0.0M
2022-11-22 36.08 36.13 36.01 36.01 0.0M
2022-11-21 35.85 36.11 34.83 34.83 0.0M
2022-11-18 35.72 35.72 35.21 35.21 0.0M
2022-11-17 36.48 36.48 35.66 35.66 0.0M
2022-11-16 36.53 36.68 36.40 36.40 0.0M
2022-11-15 35.97 36.48 35.97 36.48 0.0M
2022-11-14 36.89 37.07 36.75 36.75 0.0M
2022-11-11 37.42 37.42 36.58 36.58 0.0M
2022-11-10 37.49 37.54 37.10 37.31 0.0M
2022-11-09 38.54 38.54 37.85 37.85 0.0M
2022-11-08 38.98 39.47 38.98 39.33 0.0M
2022-11-07 39.69 39.93 39.69 39.89 0.0M
2022-11-04 40.75 40.85 40.23 40.43 0.0M
2022-11-03 38.90 40.33 38.90 40.33 0.0M
2022-11-02 38.03 38.78 38.02 38.78 0.0M
2022-11-01 39.01 39.13 38.41 38.41 0.0M
2022-10-31 38.87 38.93 38.61 38.69 0.0M
2022-10-28 38.61 39.07 38.61 38.98 0.0M
2022-10-27 38.28 38.30 38.21 38.30 0.0M
2022-10-26 37.30 38.08 37.30 38.08 0.0M
2022-10-25 37.87 37.87 37.46 37.52 0.0M
2022-10-24 37.86 38.17 37.86 38.17 0.0M
2022-10-21 37.49 37.98 37.24 37.24 0.0M
2022-10-20 38.63 38.63 37.67 37.67 0.0M
2022-10-19 38.39 38.39 37.76 38.01 0.0M
2022-10-18 39.23 39.35 38.35 38.35 0.0M
2022-10-17 39.16 39.18 39.07 39.18 0.0M
2022-10-14 39.66 39.66 38.91 38.91 0.0M
2022-10-13 39.02 39.28 38.71 39.27 0.0M
2022-10-12 39.05 39.52 39.05 39.05 0.0M
2022-10-11 39.18 39.18 38.46 38.52 0.0M
2022-10-10 40.69 40.78 40.36 40.78 0.0M
2022-10-07 39.69 40.74 39.69 40.74 0.0M
2022-10-06 37.80 38.86 37.48 38.86 0.0M
2022-10-05 36.04 38.02 36.04 38.02 0.0M
2022-10-04 35.20 35.88 35.20 35.88 0.0M
2022-10-03 34.88 35.28 34.84 34.84 0.0M
2022-09-30 34.13 34.46 33.97 34.21 0.0M
2022-09-29 35.37 35.64 34.89 34.89 0.0M
2022-09-28 33.77 35.25 33.77 35.25 0.0M
2022-09-27 33.25 34.41 33.25 34.41 0.0M
2022-09-26 33.29 33.49 33.29 33.34 0.0M
2022-09-23 34.99 34.99 33.80 33.92 0.0M
2022-09-22 34.39 35.29 34.39 35.29 0.0M
2022-09-21 35.70 35.70 34.13 34.13 0.0M
2022-09-20 33.92 34.14 33.92 34.12 0.0M
2022-09-19 32.97 33.53 32.57 33.53 0.0M
2022-09-16 33.50 33.67 33.09 33.09 0.0M
2022-09-15 34.49 34.49 32.98 33.16 0.0M
2022-09-14 35.19 35.19 34.55 35.18 0.0M
2022-09-13 36.32 36.72 36.30 36.30 0.0M
2022-09-12 35.99 37.32 35.99 37.32 0.0M
2022-09-09 35.66 36.59 35.66 36.59 0.0M
2022-09-08 36.49 36.49 36.15 36.23 0.0M
2022-09-07 36.54 36.91 36.54 36.74 0.0M
2022-09-06 37.80 37.80 37.03 37.08 0.0M
2022-09-05 38.30 38.30 37.99 38.17 0.0M
2022-09-02 36.76 36.76 36.31 36.60 0.0M
2022-09-01 36.54 36.54 35.45 36.09 0.0M
2022-08-31 38.74 38.74 37.38 37.38 0.0M
2022-08-30 39.63 39.63 37.74 37.74 0.0M
2022-08-29 40.23 40.23 39.27 40.15 0.0M
2022-08-26 40.19 40.24 40.00 40.00 0.0M
2022-08-25 40.78 40.81 40.25 40.25 0.0M
2022-08-24 39.27 40.12 39.27 40.12 0.0M
2022-08-23 38.85 38.97 38.70 38.70 0.0M
2022-08-22 36.97 38.13 36.97 38.13 0.0M
2022-08-19 36.30 37.15 35.96 37.15 0.0M
2022-08-18 35.83 36.52 35.83 36.52 0.0M
2022-08-17 35.00 35.61 34.67 35.08 0.0M
2022-08-16 34.65 34.94 34.30 34.30 0.0M
2022-08-15 34.61 34.61 33.92 34.42 0.0M
2022-08-12 34.43 34.95 34.43 34.95 0.0M
2022-08-11 33.58 34.01 33.58 33.82 0.0M
2022-08-10 33.03 33.03 32.53 32.80 0.0M
2022-08-09 32.12 33.03 32.12 32.99 0.0M
2022-08-08 32.26 32.26 31.61 32.09 0.0M
2022-08-05 32.82 32.99 31.97 32.99 0.0M
2022-08-04 33.82 34.06 32.95 32.95 0.0M
2022-08-03 33.66 34.24 33.66 34.24 0.0M
2022-08-02 33.94 33.94 33.40 33.40 0.0M
2022-08-01 34.57 34.61 34.39 34.39 0.0M
2022-07-29 35.77 36.12 35.71 36.12 0.0M
2022-07-28 36.15 36.91 36.15 36.20 0.0M
2022-07-27 34.97 36.13 34.97 36.13 0.0M
2022-07-26 34.62 35.05 34.62 35.05 0.0M
2022-07-25 33.27 34.50 33.27 34.50 0.0M
2022-07-22 34.66 34.78 34.42 34.78 0.0M
2022-07-21 34.63 34.63 33.77 33.84 0.0M
2022-07-20 34.75 35.08 34.45 35.08 0.0M
2022-07-19 35.46 35.46 34.08 34.93 0.0M
2022-07-18 36.18 36.18 36.01 36.10 0.0M
2022-07-15 36.18 36.18 36.07 36.08 0.0M
2022-07-12 36.45 36.45 36.40 36.40 0.0M
2022-07-11 35.58 36.56 35.58 36.56 0.0M
2022-07-08 35.42 35.80 35.05 35.05 0.0M
2022-07-07 32.89 35.48 32.89 35.48 0.0M
2022-07-06 34.61 34.67 34.61 34.67 0.0M
2022-07-05 36.97 37.31 35.54 35.54 0.0M
2022-07-04 37.22 37.34 36.61 37.34 0.0M
2022-07-01 36.42 37.51 36.42 37.51 0.0M
2022-06-30 36.96 37.50 36.96 37.50 0.0M
2022-06-29 38.08 38.08 37.83 37.99 0.0M
2022-06-28 38.94 38.94 37.91 37.91 0.0M
2022-06-27 39.20 39.20 38.67 38.67 0.0M
2022-06-24 38.98 39.35 38.98 39.35 0.0M
2022-06-23 39.40 39.85 39.18 39.18 0.0M
2022-06-22 38.78 39.22 38.22 39.22 0.0M
2022-06-21 40.45 40.48 40.45 40.48 0.0M
2022-06-20 39.79 40.17 39.79 40.17 0.0M
2022-06-17 41.25 41.25 39.94 39.94 0.0M
2022-06-16 41.00 41.00 40.37 40.37 0.0M
2022-06-15 39.76 41.14 39.70 41.14 0.0M
2022-06-14 39.52 40.55 39.52 40.26 0.0M
2022-06-13 39.38 39.64 39.31 39.58 0.0M
2022-06-10 39.74 40.39 39.61 39.61 0.0M
2022-06-09 38.46 39.83 38.46 39.83 0.0M
2022-06-08 38.74 38.74 38.70 38.70 0.0M
2022-06-07 38.94 38.94 38.56 38.66 0.0M
2022-06-06 38.34 38.60 38.11 38.60 0.0M
2022-06-03 37.42 38.26 37.42 38.26 0.0M
2022-06-02 36.39 37.05 36.12 37.04 0.0M
2022-06-01 35.93 36.95 35.93 36.95 0.0M
2022-05-31 36.54 36.81 36.53 36.60 0.0M
2022-05-30 34.87 35.23 34.87 35.23 0.0M
2022-05-27 34.13 34.60 34.13 34.60 0.0M
2022-05-26 33.83 34.35 33.74 34.35 0.0M
2022-05-25 32.95 33.53 32.95 33.11 0.0M
2022-05-24 32.13 33.12 32.13 32.71 0.0M
2022-05-23 32.92 32.92 32.31 32.63 0.0M
2022-05-20 33.17 33.24 33.17 33.21 0.0M
2022-05-19 32.88 32.88 31.71 32.72 0.0M
2022-05-18 33.56 33.78 32.64 32.64 0.0M
2022-05-17 34.32 34.44 34.15 34.15 0.0M
2022-05-16 34.11 34.44 33.91 34.44 0.0M
2022-05-13 34.33 34.63 34.22 34.63 0.0M
2022-05-12 33.30 34.12 33.30 34.12 0.0M
2022-05-11 33.39 34.04 33.39 34.04 0.0M
2022-05-10 32.70 32.90 32.55 32.90 0.0M
2022-05-09 34.22 34.22 32.96 32.96 0.0M
2022-05-06 34.42 34.42 33.80 34.22 0.0M
2022-05-05 34.44 34.44 34.14 34.43 0.0M
2022-05-04 33.41 34.14 33.41 33.63 0.0M
2022-05-02 32.49 33.16 32.12 33.16 0.0M
2022-04-29 32.72 33.11 32.72 33.11 0.0M
2022-04-28 32.12 32.33 31.87 32.33 0.0M
2022-04-27 31.09 31.29 30.84 31.29 0.0M
2022-04-26 29.92 30.43 29.77 30.43 0.0M
2022-04-25 28.84 29.06 28.71 28.71 0.0M
2022-04-22 29.58 29.98 29.56 29.68 0.0M
2022-04-21 29.84 29.84 29.29 29.29 0.0M
2022-04-20 29.45 29.45 29.23 29.41 0.0M
2022-04-19 29.87 29.87 28.91 28.91 0.0M
2022-04-14 28.53 29.36 28.53 29.36 0.0M
2022-04-13 27.57 28.12 27.57 28.12 0.0M
2022-04-12 26.82 27.50 26.82 27.50 0.0M
2022-04-11 26.32 26.32 26.01 26.15 0.0M
2022-04-08 26.42 26.44 26.16 26.44 0.0M
2022-04-07 26.48 26.48 25.65 25.65 0.0M
2022-04-06 27.30 27.39 26.55 26.55 0.0M
2022-04-05 27.32 27.32 26.82 26.90 0.0M
2022-04-04 26.46 27.05 26.46 27.05 0.0M
2022-04-01 25.49 26.26 25.49 26.26 0.0M
2022-03-31 25.89 26.19 25.71 26.19 0.0M
2022-03-30 26.73 26.73 26.55 26.55 0.0M
2022-03-29 26.72 27.01 26.04 26.04 0.0M
2022-03-28 28.00 28.09 27.34 27.34 0.0M
2022-03-25 28.49 28.79 28.16 28.79 0.0M
2022-03-24 29.15 29.15 28.69 28.69 0.0M
2022-03-23 27.58 28.72 27.58 28.72 0.0M
2022-03-22 27.41 27.41 27.09 27.09 0.0M
2022-03-21 26.86 27.37 26.86 27.37 0.0M
2022-03-18 25.54 25.65 25.54 25.65 0.0M
2022-03-17 24.46 25.47 24.46 25.47 0.0M
2022-03-16 24.35 24.35 23.64 23.64 0.0M
2022-03-15 23.64 23.80 23.33 23.80 0.0M
2022-03-14 25.68 25.68 24.80 24.80 0.0M
2022-03-11 25.71 26.29 25.44 26.29 0.0M
2022-03-10 27.41 27.96 26.91 26.91 0.0M
2022-03-09 30.39 30.39 27.99 27.99 0.0M
2022-03-08 29.60 30.69 29.60 30.69 0.0M
2022-03-07 29.52 29.52 28.79 28.90 0.0M
2022-03-04 25.55 26.75 25.55 26.75 0.0M
2022-03-02 24.96 25.01 24.96 25.01 0.0M
2022-03-01 23.91 23.91 23.91 23.91 0.0M
2022-02-25 21.61 21.61 21.43 21.43 0.0M
2022-02-24 22.04 22.66 22.04 22.44 0.0M
2022-02-23 20.92 21.02 20.83 21.02 0.0M
2022-02-22 21.27 21.27 20.97 20.97 0.0M
2022-02-21 20.42 20.78 20.42 20.78 0.0M
2022-02-18 20.23 20.43 20.08 20.43 0.0M
2022-02-17 20.62 20.62 20.40 20.40 0.0M
2022-02-16 20.61 20.85 20.59 20.85 0.0M
2022-02-15 21.03 21.03 20.45 20.45 0.0M
2022-02-14 20.95 20.95 20.78 20.84 0.0M
2022-02-11 20.22 20.47 20.22 20.47 0.0M
2022-02-10 20.25 20.31 20.25 20.28 0.0M
2022-02-09 19.92 20.22 19.91 20.22 0.0M
2022-02-08 20.23 20.23 19.80 19.80 0.0M
2022-02-07 20.39 20.39 20.26 20.26 0.0M
2022-02-04 20.17 20.51 20.17 20.37 0.0M
2022-02-03 20.02 20.02 19.77 19.87 0.0M
2022-02-02 19.97 20.00 19.82 19.82 0.0M
2022-02-01 19.84 19.99 19.75 19.99 0.0M
2022-01-31 20.10 20.10 19.88 19.88 0.0M
2022-01-28 20.30 20.30 20.02 20.08 0.0M
2022-01-27 19.78 20.08 19.78 20.03 0.0M
2022-01-26 19.38 19.72 19.38 19.72 0.0M
2022-01-25 19.01 19.15 19.00 19.15 0.0M
2022-01-24 19.31 19.31 18.84 18.84 0.0M
2022-01-21 18.97 19.17 18.97 19.17 0.0M
2022-01-20 19.00 19.27 18.97 19.27 0.0M
2022-01-19 19.11 19.25 19.11 19.23 0.0M
2022-01-18 19.18 19.18 19.00 19.00 0.0M
2022-01-17 18.75 18.89 18.75 18.89 0.0M
2022-01-14 18.54 18.65 18.54 18.65 0.0M
2022-01-13 18.39 18.47 18.39 18.45 0.0M
2022-01-12 18.49 18.56 18.46 18.46 0.0M
2022-01-11 18.08 18.39 18.08 18.39 0.0M
2022-01-10 18.24 18.24 18.08 18.08 0.0M
2022-01-07 18.16 18.25 18.09 18.09 0.0M
2022-01-06 17.87 18.17 17.87 18.17 0.0M
2022-01-05 17.75 17.94 17.74 17.94 0.0M
2022-01-04 17.44 17.65 17.44 17.65 0.0M
2022-01-03 17.30 17.44 17.30 17.44 0.0M