ICE BRENT CRUDE OIL ETC

BNQA
🏛️ germany →
93.53
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
2021-12-30 62.25 62.25 61.84 62.00 0.0M
2021-12-29 62.35 62.45 61.46 61.46 0.0M
2021-12-28 61.58 62.47 61.58 62.16 0.0M
2021-12-27 59.50 61.69 59.50 61.66 0.0M
2021-12-23 59.18 59.97 59.18 59.97 0.0M
2021-12-22 58.51 58.78 58.38 58.78 0.0M
2021-12-21 56.79 58.15 56.79 58.15 0.0M
2021-12-20 56.48 56.53 54.91 54.92 0.0M
2021-12-17 58.72 58.72 57.54 58.15 0.0M
2021-12-16 58.77 59.26 58.41 59.26 0.0M
2021-12-15 57.85 57.85 57.63 57.66 0.0M
2021-12-14 59.04 59.04 58.01 58.01 0.0M
2021-12-13 59.80 59.80 58.80 58.97 0.0M
2021-12-10 58.52 59.21 58.52 58.55 0.0M
2021-12-09 59.62 59.62 59.02 59.28 0.0M
2021-12-08 58.94 59.86 58.94 59.44 0.0M
2021-12-07 58.42 60.00 58.26 60.00 0.0M
2021-12-06 56.30 56.64 56.02 56.45 0.0M
2021-12-03 56.04 56.73 56.03 56.08 0.0M
2021-12-02 55.07 55.07 53.28 54.45 0.0M
2021-12-01 56.51 56.91 55.86 55.86 0.0M
2021-11-30 56.03 56.03 55.25 55.44 0.0M
2021-11-29 59.12 59.30 58.00 58.33 0.0M
2021-11-26 61.06 61.25 56.63 56.63 0.0M
2021-11-25 64.12 64.16 63.80 64.13 0.0M
2021-11-24 64.27 64.58 64.04 64.58 0.0M
2021-11-23 62.00 63.84 61.68 63.84 0.0M
2021-11-22 60.92 62.56 60.92 62.56 0.0M
2021-11-19 63.47 63.65 60.84 60.84 0.0M
2021-11-18 61.50 62.62 61.50 62.62 0.0M
2021-11-17 63.66 63.66 63.04 63.16 0.0M
2021-11-16 63.68 63.84 63.47 63.71 0.0M
2021-11-15 62.73 62.73 61.96 62.52 0.0M
2021-11-12 63.05 63.31 62.41 63.31 0.0M
2021-11-11 63.05 63.30 62.81 63.29 0.0M
2021-11-10 64.51 64.51 63.76 63.78 0.0M
2021-11-09 63.07 63.65 63.07 63.49 0.0M
2021-11-08 63.37 63.52 62.94 63.36 0.0M
2021-11-05 61.24 62.72 61.24 62.72 0.0M
2021-11-04 62.34 63.64 62.07 62.53 0.0M
2021-11-03 63.05 63.05 61.94 62.30 0.0M
2021-11-02 64.05 64.05 63.30 63.81 0.0M
2021-11-01 62.79 64.36 62.79 63.72 0.0M
2021-10-29 62.92 63.13 62.48 63.13 0.0M
2021-10-28 62.62 62.62 62.23 62.23 0.0M
2021-10-27 63.95 63.96 63.01 63.59 0.0M
2021-10-26 64.25 64.52 64.18 64.52 0.0M
2021-10-25 64.04 64.52 63.88 64.52 0.0M
2021-10-22 62.82 63.63 62.82 63.29 0.0M
2021-10-21 63.50 63.50 62.25 62.25 0.0M
2021-10-20 62.88 63.55 62.63 63.55 0.0M
2021-10-19 63.27 63.44 63.27 63.44 0.0M
2021-10-18 64.27 64.28 63.38 63.38 0.0M
2021-10-15 63.29 63.68 63.29 63.44 0.0M
2021-10-14 62.69 63.01 62.42 62.42 0.0M
2021-10-13 62.71 62.71 62.02 62.49 0.0M
2021-10-12 62.59 63.12 62.59 62.74 0.0M
2021-10-11 62.79 63.54 62.57 62.95 0.0M
2021-10-08 62.36 62.62 61.85 62.33 0.0M
2021-10-07 60.70 61.51 59.99 61.51 0.0M
2021-10-06 62.18 62.18 60.97 61.09 0.0M
2021-10-05 60.78 62.21 60.78 61.99 0.0M
2021-10-04 58.98 60.94 58.93 60.94 0.0M
2021-10-01 58.48 58.80 58.30 58.80 0.0M
2021-09-30 58.35 58.66 58.35 58.66 0.0M
2021-09-29 57.17 58.29 57.17 58.29 0.0M
2021-09-28 59.13 59.16 57.64 58.07 0.0M
2021-09-27 57.95 58.41 57.95 58.37 0.0M
2021-09-24 56.61 56.98 56.42 56.98 0.0M
2021-09-23 55.88 56.38 55.42 56.38 0.0M
2021-09-22 55.06 55.34 54.94 55.34 0.0M
2021-09-21 54.64 54.76 54.00 54.39 0.0M
2021-09-20 54.89 54.89 54.00 54.42 0.0M
2021-09-17 54.97 55.00 54.75 54.86 0.0M
2021-09-16 54.85 55.09 54.69 54.87 0.0M
2021-09-15 54.01 55.07 54.01 55.07 0.0M
2021-09-14 54.00 54.00 53.52 53.63 0.0M
2021-09-13 53.47 53.65 53.42 53.50 0.0M
2021-09-10 52.42 53.00 52.42 52.91 0.0M
2021-09-09 52.78 52.97 51.81 52.73 0.0M
2021-09-08 52.29 52.83 52.29 52.66 0.0M
2021-09-07 52.37 52.37 52.00 52.22 0.0M
2021-09-06 51.94 52.51 51.94 52.40 0.0M
2021-09-03 52.86 53.14 52.75 52.75 0.0M
2021-09-02 51.94 53.23 51.70 53.23 0.0M
2021-09-01 52.61 52.61 51.61 51.61 0.0M
2021-08-31 52.38 52.63 52.04 52.63 0.0M
2021-08-30 52.25 52.53 52.25 52.53 0.0M
2021-08-27 52.16 52.28 51.97 52.28 0.0M
2021-08-26 51.93 51.93 51.63 51.63 0.0M
2021-08-25 51.67 52.00 51.39 51.68 0.0M
2021-08-24 50.43 51.36 50.32 51.36 0.0M
2021-08-23 48.61 50.07 48.61 50.07 0.0M
2021-08-20 48.81 48.81 47.70 48.41 0.0M
2021-08-19 48.87 48.87 48.06 48.06 0.0M
2021-08-18 50.80 51.00 50.53 50.53 0.0M
2021-08-17 50.27 51.06 50.27 51.06 0.0M
2021-08-16 50.53 50.72 50.23 50.72 0.0M
2021-08-13 51.78 51.86 51.34 51.52 0.0M
2021-08-12 52.04 52.04 51.91 51.96 0.0M
2021-08-11 51.96 51.96 50.72 51.15 0.0M
2021-08-10 50.94 51.94 50.94 51.75 0.0M
2021-08-09 50.30 50.30 49.29 50.17 0.0M
2021-08-06 51.91 52.37 51.38 51.38 0.0M
2021-08-05 51.81 51.81 50.77 51.60 0.0M
2021-08-04 51.98 52.19 51.08 51.08 0.0M
2021-08-03 52.30 52.53 51.48 52.09 0.0M
2021-08-02 53.67 53.67 52.38 52.38 0.0M
2021-07-30 53.59 54.14 53.59 54.14 0.0M
2021-07-29 53.63 53.68 53.20 53.68 0.0M
2021-07-28 53.41 53.41 53.29 53.37 0.0M
2021-07-27 53.38 53.50 53.02 53.02 0.0M
2021-07-26 52.80 53.10 52.28 53.10 0.0M
2021-07-23 52.89 53.12 52.82 53.12 0.0M
2021-07-22 51.76 52.37 51.76 52.37 0.0M
2021-07-21 49.69 51.52 49.69 51.52 0.0M
2021-07-20 50.01 50.01 48.79 49.79 0.0M
2021-07-19 52.26 52.26 49.67 49.67 0.0M
2021-07-16 52.44 52.96 52.37 52.96 0.0M
2021-07-15 52.76 53.23 52.62 53.23 0.0M
2021-07-14 54.83 54.83 53.98 54.28 0.0M
2021-07-13 53.83 54.30 53.79 54.30 0.0M
2021-07-12 53.44 53.61 53.09 53.61 0.0M
2021-07-09 53.00 53.91 53.00 53.91 0.0M
2021-07-08 52.38 52.58 51.75 52.58 0.0M
2021-07-07 53.64 54.02 51.96 52.19 0.0M
2021-07-06 54.88 55.29 53.11 53.18 0.0M
2021-07-05 54.38 54.68 54.03 54.56 0.0M
2021-07-02 53.95 54.19 53.86 54.19 0.0M
2021-07-01 53.35 54.48 53.35 53.95 0.0M
2021-06-30 52.86 53.50 52.64 52.99 0.0M
2021-06-29 52.36 53.06 52.10 52.93 0.0M
2021-06-28 53.22 53.25 52.62 52.62 0.0M
2021-06-25 52.90 53.07 52.81 53.07 0.0M
2021-06-24 52.92 52.92 52.11 52.86 0.0M
2021-06-23 52.85 53.14 52.61 53.06 0.0M
2021-06-22 52.65 52.65 52.29 52.49 0.0M
2021-06-21 51.92 52.22 51.47 52.20 0.0M
2021-06-18 51.00 51.50 50.97 51.50 0.0M
2021-06-17 51.54 52.05 51.22 51.28 0.0M
2021-06-16 51.33 51.62 51.30 51.62 0.0M
2021-06-15 50.36 50.88 50.36 50.88 0.0M
2021-06-14 50.61 50.86 50.46 50.61 0.0M
2021-06-11 49.75 50.36 49.75 50.28 0.0M
2021-06-10 49.54 50.05 49.54 50.05 0.0M
2021-06-09 49.97 50.11 49.66 49.66 0.0M
2021-06-08 49.12 49.53 48.80 49.53 0.0M
2021-06-07 49.24 49.47 49.15 49.15 0.0M
2021-06-04 49.48 49.78 49.25 49.35 0.0M
2021-06-03 49.39 49.43 48.95 48.95 0.0M
2021-06-02 48.59 49.03 48.53 48.83 0.0M
2021-06-01 48.32 48.79 48.21 48.21 0.0M
2021-05-31 47.74 47.93 47.73 47.74 0.0M
2021-05-28 47.53 48.05 47.52 47.80 0.0M
2021-05-27 47.07 47.52 46.91 47.52 0.0M
2021-05-26 47.23 47.33 46.93 47.30 0.0M
2021-05-25 46.89 46.99 46.66 46.99 0.0M
2021-05-21 44.53 45.98 44.53 45.98 0.0M
2021-05-20 45.98 46.24 45.15 45.52 0.0M
2021-05-19 46.53 46.62 44.84 45.43 0.0M
2021-05-18 47.89 48.07 47.32 47.57 0.0M
2021-05-17 47.32 47.72 47.12 47.72 0.0M
2021-05-14 46.28 47.21 46.28 47.21 0.0M
2021-05-13 47.38 47.38 46.88 46.90 0.0M
2021-05-12 47.64 48.31 47.64 48.31 0.0M
2021-05-11 46.83 47.12 46.40 47.12 0.0M
2021-05-10 47.44 47.44 46.80 46.80 0.0M
2021-05-07 47.56 47.56 46.70 46.98 0.0M
2021-05-06 48.03 48.03 47.05 47.57 0.0M
2021-05-05 48.41 48.50 48.17 48.37 0.0M
2021-05-04 46.89 47.85 46.89 47.82 0.0M
2021-05-03 46.11 46.82 46.11 46.82 0.0M
2021-04-30 46.76 46.76 46.20 46.22 0.0M
2021-04-29 46.18 47.12 46.18 46.64 0.0M
2021-04-28 45.70 46.32 45.68 46.32 0.0M
2021-04-27 45.32 45.32 45.20 45.30 0.0M
2021-04-26 44.69 44.96 44.28 44.96 0.0M
2021-04-23 45.22 45.22 44.99 45.12 0.0M
2021-04-22 44.72 45.30 44.57 45.12 0.0M
2021-04-21 45.64 45.64 45.05 45.30 0.0M
2021-04-20 46.51 46.55 44.96 45.39 0.0M
2021-04-19 46.06 46.11 45.83 46.05 0.0M
2021-04-16 46.58 46.58 46.24 46.30 0.0M
2021-04-15 46.17 46.36 45.79 46.18 0.0M
2021-04-14 44.80 46.00 44.80 46.00 0.0M
2021-04-13 44.56 44.56 44.36 44.52 0.0M
2021-04-12 43.70 44.77 43.64 44.29 0.0M
2021-04-09 43.91 44.12 43.91 44.12 0.0M
2021-04-08 43.94 44.09 43.78 43.99 0.0M
2021-04-07 44.06 44.26 43.36 43.36 0.0M
2021-04-06 44.34 44.74 44.22 44.65 0.0M
2021-04-01 44.93 45.18 44.52 44.52 0.0M
2021-03-31 45.89 45.89 45.03 45.58 0.0M
2021-03-30 45.83 45.86 45.41 45.57 0.0M
2021-03-29 44.79 46.06 44.64 45.44 0.0M
2021-03-26 44.55 45.38 44.43 45.38 0.0M
2021-03-25 44.62 44.67 43.35 43.61 0.0M
2021-03-24 43.24 44.90 43.24 44.90 0.0M
2021-03-23 44.43 44.43 43.13 43.53 0.0M
2021-03-22 44.54 45.26 44.54 44.69 0.0M
2021-03-19 43.69 44.59 43.40 44.59 0.0M
2021-03-18 46.59 46.99 44.93 44.93 0.0M
2021-03-17 47.62 47.62 46.73 46.94 0.0M
2021-03-16 47.37 47.37 46.73 47.27 0.0M
2021-03-15 48.15 48.21 47.30 47.53 0.0M
2021-03-12 47.89 48.03 47.75 48.01 0.0M
2021-03-11 47.19 47.81 47.19 47.81 0.0M
2021-03-10 46.39 47.07 46.39 46.72 0.0M
2021-03-09 47.25 47.97 46.93 47.10 0.0M
2021-03-08 48.62 48.67 47.45 47.73 0.0M
2021-03-05 46.80 47.67 46.80 47.63 0.4M
2021-03-04 44.26 45.91 43.58 45.91 0.0M
2021-03-03 42.89 43.81 42.83 43.81 0.0M
2021-03-02 43.07 43.82 43.07 43.39 0.0M
2021-03-01 44.73 44.75 44.17 44.27 0.0M
2021-02-26 44.19 44.44 43.96 44.44 0.0M
2021-02-25 45.00 45.00 44.34 44.63 0.0M
2021-02-24 43.60 44.99 43.60 44.73 0.0M
2021-02-23 43.98 44.39 43.38 43.63 0.0M
2021-02-22 42.42 43.32 42.42 43.19 0.0M
2021-02-19 42.32 42.60 41.90 42.41 0.0M
2021-02-18 43.87 43.92 43.09 43.26 0.0M
2021-02-17 43.12 43.59 42.91 43.04 0.0M
2021-02-16 42.61 42.62 42.19 42.50 0.0M
2021-02-15 42.54 42.65 42.37 42.55 0.0M
2021-02-12 41.05 41.96 40.78 41.96 0.0M
2021-02-11 41.32 41.50 41.12 41.34 0.0M
2021-02-10 41.06 41.49 41.06 41.49 0.0M
2021-02-09 41.48 41.48 40.90 41.19 0.0M
2021-02-08 41.00 41.04 40.75 41.04 0.0M
2021-02-05 40.71 40.79 40.46 40.61 0.0M
2021-02-04 40.24 40.24 39.86 40.00 0.0M
2021-02-03 39.51 40.01 39.31 40.01 0.0M
2021-02-02 38.58 39.38 38.58 39.27 0.0M
2021-02-01 37.58 37.92 37.50 37.92 0.0M
2021-01-29 37.32 37.65 37.32 37.37 0.0M
2021-01-28 37.40 37.79 37.22 37.42 0.0M
2021-01-27 37.72 37.90 37.45 37.89 0.0M
2021-01-26 37.45 37.71 37.35 37.49 0.0M
2021-01-25 37.37 37.58 37.27 37.33 0.0M
2021-01-22 37.22 37.22 36.78 37.21 0.0M
2021-01-21 37.72 37.72 37.51 37.71 0.0M
2021-01-20 37.92 38.29 37.92 38.11 0.0M
2021-01-19 37.41 37.93 37.33 37.86 0.0M
2021-01-18 37.24 37.46 37.05 37.35 0.0M
2021-01-15 37.57 37.71 37.06 37.35 0.0M
2021-01-14 38.02 38.10 37.52 37.63 0.0M
2021-01-13 38.22 38.36 37.55 37.91 0.0M
2021-01-12 37.70 38.16 37.70 38.09 0.0M
2021-01-11 37.03 37.50 36.99 37.41 0.0M
2021-01-08 36.53 37.02 36.53 37.01 0.0M
2021-01-07 36.25 36.40 36.04 36.40 0.0M
2021-01-06 35.66 36.41 35.52 36.29 0.0M
2021-01-05 34.05 35.59 34.05 35.36 0.0M
2021-01-04 35.43 35.45 34.11 34.11 0.0M