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
2022-12-30 88.70 88.70 88.00 88.00 0.0M
2022-12-29 87.60 87.80 86.88 87.59 0.0M
2022-12-28 89.19 89.30 87.46 88.29 0.0M
2022-12-27 89.79 90.62 89.59 90.62 0.0M
2022-12-23 86.96 89.07 86.96 89.07 0.0M
2022-12-22 87.35 88.89 87.35 87.90 0.0M
2022-12-21 84.86 87.08 84.86 87.08 0.0M
2022-12-20 84.60 85.28 84.43 84.43 0.0M
2022-12-19 84.24 85.63 83.92 85.37 0.0M
2022-12-16 85.48 85.48 83.91 83.91 0.0M
2022-12-15 86.59 87.70 85.62 85.62 0.0M
2022-12-14 85.41 87.13 85.41 87.13 0.0M
2022-12-13 84.68 85.48 83.91 85.48 0.0M
2022-12-12 81.81 84.15 80.38 84.15 0.0M
2022-12-09 81.74 82.76 81.65 82.27 0.0M
2022-12-08 83.37 84.27 81.49 81.49 0.0M
2022-12-07 85.75 85.75 84.18 84.18 0.0M
2022-12-06 89.21 89.21 86.62 86.62 0.0M
2022-12-05 91.10 93.15 90.83 90.83 0.0M
2022-12-02 92.74 93.57 92.57 92.57 0.0M
2022-12-01 93.47 94.66 93.47 94.41 0.0M
2022-11-30 92.22 94.58 92.22 94.45 0.0M
2022-11-29 92.51 93.04 90.71 91.19 0.0M
2022-11-28 87.87 89.55 86.84 89.55 0.0M
2022-11-25 92.36 93.56 91.57 91.72 0.0M
2022-11-24 91.45 91.64 91.22 91.64 0.0M
2022-11-23 95.84 95.84 90.97 91.49 0.0M
2022-11-22 95.92 96.64 95.40 96.64 0.0M
2022-11-21 94.88 95.04 90.34 90.63 0.0M
2022-11-18 96.08 96.26 92.75 93.58 0.0M
2022-11-17 98.65 98.65 96.63 96.63 0.0M
2022-11-16 99.45 99.75 97.73 97.73 0.0M
2022-11-15 98.79 99.56 97.87 99.56 0.0M
2022-11-14 102.73 102.73 100.75 100.75 0.0M
2022-11-11 103.23 103.23 102.10 102.10 0.0M
2022-11-10 101.68 102.89 101.00 101.63 0.0M
2022-11-09 104.48 104.48 102.55 102.55 0.0M
2022-11-08 107.42 108.01 106.27 106.27 0.0M
2022-11-07 107.81 109.52 107.81 109.10 0.0M
2022-11-04 108.92 109.87 108.60 108.74 0.0M
2022-11-03 106.95 107.51 106.34 107.51 0.0M
2022-11-02 106.01 107.18 104.97 107.18 0.0M
2022-11-01 104.47 105.28 103.87 105.28 0.0M
2022-10-31 102.48 102.88 101.72 102.88 0.0M
2022-10-28 103.13 104.24 103.08 103.43 0.0M
2022-10-27 101.82 103.87 101.82 103.87 0.0M
2022-10-26 99.83 102.08 99.50 102.08 0.0M
2022-10-25 101.21 101.21 100.00 100.72 0.0M
2022-10-24 100.72 101.40 99.65 100.92 0.0M
2022-10-21 101.20 102.10 100.67 101.47 0.0M
2022-10-20 102.50 102.60 101.80 101.80 0.0M
2022-10-19 99.34 100.12 99.34 99.76 0.0M
2022-10-18 100.87 100.87 97.68 97.68 0.0M
2022-10-17 102.41 102.41 100.85 100.85 0.0M
2022-10-14 104.32 104.32 102.19 102.19 0.0M
2022-10-13 102.69 103.38 102.07 103.38 0.0M
2022-10-12 104.35 104.97 102.24 102.24 0.0M
2022-10-11 105.43 105.43 103.83 104.09 0.0M
2022-10-10 107.48 107.68 107.28 107.34 0.0M
2022-10-07 103.50 107.00 103.50 107.00 0.0M
2022-10-06 101.06 102.91 101.05 102.91 0.0M
2022-10-05 98.65 101.81 98.65 101.81 0.0M
2022-10-04 96.91 98.80 96.90 98.70 0.0M
2022-10-03 95.95 98.00 95.95 95.96 0.0M
2022-09-30 95.71 95.97 93.76 94.44 0.0M
2022-09-29 96.47 97.22 95.94 96.03 0.0M
2022-09-28 93.71 96.90 93.71 96.36 0.0M
2022-09-27 93.13 95.04 93.13 94.61 0.0M
2022-09-26 92.89 95.01 92.89 93.74 0.0M
2022-09-23 97.25 97.25 93.69 93.69 0.0M
2022-09-22 96.54 98.06 96.54 97.87 0.0M
2022-09-21 99.17 99.17 96.29 96.29 0.0M
2022-09-20 96.77 97.53 95.26 95.26 0.0M
2022-09-19 96.07 96.07 94.43 95.93 0.0M
2022-09-16 96.74 97.46 96.07 96.86 0.0M
2022-09-15 99.56 99.56 96.71 96.71 0.0M
2022-09-14 98.17 100.61 98.17 100.14 0.0M
2022-09-13 97.72 98.97 97.72 97.98 0.0M
2022-09-12 95.90 98.83 95.90 98.83 0.0M
2022-09-09 93.78 96.60 93.78 96.60 0.0M
2022-09-08 93.93 94.83 92.70 94.83 0.0M
2022-09-07 98.06 99.39 95.20 95.20 0.0M
2022-09-06 100.91 101.34 98.68 100.27 0.0M
2022-09-05 101.39 102.82 101.39 101.41 0.0M
2022-09-02 99.54 99.97 99.18 99.18 0.0M
2022-09-01 99.99 100.29 98.38 98.38 0.0M
2022-08-31 103.96 103.96 100.22 101.27 0.0M
2022-08-30 108.20 108.20 103.02 103.02 0.0M
2022-08-29 105.62 107.93 105.13 107.93 0.0M
2022-08-26 105.54 105.54 102.55 103.49 0.0M
2022-08-25 106.29 106.78 105.61 105.61 0.0M
2022-08-24 105.45 106.72 104.44 104.44 0.0M
2022-08-23 102.34 104.29 102.34 104.29 0.0M
2022-08-22 99.70 101.59 97.98 100.35 0.0M
2022-08-19 99.55 101.14 98.57 101.14 0.0M
2022-08-18 96.41 99.60 96.41 99.41 0.0M
2022-08-17 96.19 96.37 94.82 95.41 0.0M
2022-08-16 97.10 98.04 95.34 95.34 0.0M
2022-08-15 98.98 98.98 95.51 96.31 0.0M
2022-08-12 100.53 101.00 99.25 99.39 0.0M
2022-08-11 98.28 99.69 97.78 99.69 0.0M
2022-08-10 97.40 97.84 95.00 96.31 0.0M
2022-08-09 97.82 99.63 97.68 98.29 0.0M
2022-08-08 97.70 97.77 94.67 97.77 0.0M
2022-08-05 95.58 97.87 94.73 97.71 0.0M
2022-08-04 98.88 99.06 95.52 95.52 0.0M
2022-08-03 101.70 103.62 100.74 100.74 0.0M
2022-08-02 101.11 102.12 100.79 102.12 0.0M
2022-08-01 104.32 104.33 99.75 99.75 0.0M
2022-07-29 103.26 107.95 103.26 106.65 0.0M
2022-07-28 104.38 105.60 104.29 104.37 0.0M
2022-07-27 101.50 103.58 101.50 103.58 0.0M
2022-07-26 102.56 104.20 102.16 102.16 0.0M
2022-07-25 98.74 101.18 98.47 101.18 0.0M
2022-07-22 101.78 101.78 99.54 101.46 0.0M
2022-07-21 102.69 102.69 99.13 100.86 0.0M
2022-07-20 102.37 103.20 102.31 103.20 0.0M
2022-07-19 103.23 103.23 100.36 102.47 0.0M
2022-07-18 101.31 103.14 100.91 103.14 0.0M
2022-07-15 97.90 100.10 97.90 99.90 0.0M
2022-07-14 98.66 98.82 94.81 96.09 0.0M
2022-07-13 100.07 100.43 98.06 98.43 0.0M
2022-07-12 104.73 104.73 98.52 99.33 0.0M
2022-07-11 103.83 105.16 103.83 105.16 0.0M
2022-07-08 102.74 104.50 102.27 104.50 0.0M
2022-07-07 97.77 103.86 97.77 103.86 0.0M
2022-07-06 101.39 101.39 96.62 98.10 0.0M
2022-07-05 108.16 109.00 99.66 99.66 0.0M
2022-07-04 106.92 108.62 105.95 108.62 0.0M
2022-07-01 103.52 106.17 103.52 106.17 0.0M
2022-06-30 106.68 107.11 104.70 104.70 0.0M
2022-06-29 107.16 109.07 107.16 108.38 0.0M
2022-06-28 106.21 107.00 106.00 107.00 0.0M
2022-06-27 102.95 104.02 102.95 104.02 0.0M
2022-06-24 100.46 103.41 100.46 103.41 0.0M
2022-06-23 100.57 102.99 100.57 101.88 0.0M
2022-06-22 101.17 101.71 99.35 101.71 0.0M
2022-06-21 105.98 106.72 105.48 105.48 0.0M
2022-06-20 106.00 106.00 103.66 105.21 0.0M
2022-06-17 110.50 111.63 105.80 105.84 0.0M
2022-06-16 111.46 111.46 107.92 109.18 0.0M
2022-06-15 112.01 112.25 110.79 112.02 0.0M
2022-06-14 114.82 115.52 114.33 115.36 0.0M
2022-06-13 111.45 112.15 111.16 112.15 0.0M
2022-06-10 112.14 113.88 111.36 111.61 0.0M
2022-06-09 111.95 112.84 111.95 112.76 0.0M
2022-06-08 110.72 111.46 109.95 111.46 0.0M
2022-06-07 109.68 110.00 108.70 109.70 0.0M
2022-06-06 109.20 109.20 108.57 108.78 0.0M
2022-06-03 106.31 108.53 105.80 108.53 0.0M
2022-06-02 104.39 106.54 102.80 106.54 0.0M
2022-06-01 106.00 107.20 105.89 107.20 0.0M
2022-05-31 107.94 108.80 107.30 107.30 0.0M
2022-05-30 104.87 105.33 104.64 105.33 0.0M
2022-05-27 103.06 103.94 103.04 103.94 0.0M
2022-05-26 101.44 103.34 101.43 103.34 0.0M
2022-05-25 101.11 101.97 101.09 101.09 0.0M
2022-05-24 99.36 100.94 99.36 100.08 0.0M
2022-05-23 101.93 101.93 100.30 100.71 0.0M
2022-05-20 100.49 101.23 100.37 101.15 0.0M
2022-05-19 100.65 100.65 96.45 99.33 0.0M
2022-05-18 102.21 102.55 99.58 99.58 0.0M
2022-05-17 103.99 104.35 103.79 103.79 0.0M
2022-05-16 101.21 102.98 100.62 102.98 0.0M
2022-05-13 100.11 102.03 100.11 101.95 0.0M
2022-05-12 96.52 99.62 96.52 99.62 0.0M
2022-05-11 95.43 97.83 95.01 97.83 0.0M
2022-05-10 95.83 97.08 94.38 94.38 0.0M
2022-05-09 102.06 102.21 96.95 96.95 0.0M
2022-05-06 101.68 102.32 100.56 102.32 0.0M
2022-05-05 100.30 102.68 100.12 101.50 0.0M
2022-05-04 97.60 100.00 97.60 98.52 0.0M
2022-05-03 97.66 97.66 96.26 96.26 0.0M
2022-05-02 96.55 96.67 94.37 96.67 0.0M
2022-04-29 98.23 99.51 98.23 98.87 0.0M
2022-04-28 94.89 96.99 94.89 96.99 0.0M
2022-04-27 95.51 95.51 94.26 94.33 0.0M
2022-04-26 92.29 93.86 91.88 93.86 0.0M
2022-04-25 91.10 91.67 89.02 89.02 0.0M
2022-04-22 94.84 94.84 94.00 94.06 0.0M
2022-04-21 94.79 96.00 94.41 95.01 0.0M
2022-04-20 95.36 95.76 93.62 94.04 0.0M
2022-04-19 99.00 99.00 94.66 94.66 0.0M
2022-04-14 93.89 95.14 93.27 95.09 0.0M
2022-04-13 92.02 93.73 92.02 93.73 0.0M
2022-04-12 88.93 92.12 88.86 92.12 0.0M
2022-04-11 88.23 88.23 85.81 86.73 0.0M
2022-04-08 88.89 89.11 87.45 88.89 0.0M
2022-04-07 89.23 89.36 86.90 86.90 0.0M
2022-04-06 92.65 93.41 90.40 90.40 0.0M
2022-04-05 93.74 93.74 92.73 92.73 0.0M
2022-04-04 90.28 92.80 89.00 92.19 0.0M
2022-04-01 87.27 90.39 87.27 90.32 0.0M
2022-03-31 90.92 92.03 89.16 91.54 0.0M
2022-03-30 93.40 94.88 92.99 94.07 0.0M
2022-03-29 93.25 95.31 89.36 90.44 0.0M
2022-03-28 97.05 97.57 93.92 94.85 0.0M
2022-03-25 97.71 100.64 96.15 100.64 0.0M
2022-03-24 101.75 102.25 98.49 99.71 0.0M
2022-03-23 96.67 100.74 96.45 100.45 0.0M
2022-03-22 97.43 97.43 93.95 94.92 0.0M
2022-03-21 92.96 95.73 92.60 95.73 0.0M
2022-03-18 89.09 89.12 88.68 88.93 0.0M
2022-03-17 84.44 88.14 84.35 87.88 0.0M
2022-03-16 86.46 86.46 82.77 83.27 0.0M
2022-03-15 83.62 85.00 81.99 84.95 0.0M
2022-03-14 90.79 90.96 86.61 87.92 0.0M
2022-03-11 92.36 93.54 90.96 93.54 0.0M
2022-03-10 95.22 96.16 92.67 92.94 0.0M
2022-03-09 107.90 108.13 98.78 98.78 0.0M
2022-03-08 104.66 112.36 103.73 111.13 0.2M
2022-03-07 106.36 109.99 98.85 101.00 0.0M
2022-03-04 92.16 96.23 92.16 95.42 0.0M
2022-03-03 95.93 96.26 90.66 92.47 0.0M
2022-03-02 90.84 92.00 88.41 88.95 0.0M
2022-03-01 80.88 87.48 80.88 87.48 0.0M
2022-02-28 79.70 80.58 78.92 78.93 0.0M
2022-02-25 79.73 79.73 75.51 75.51 0.0M
2022-02-24 80.01 83.00 80.00 81.20 0.0M
2022-02-23 75.32 76.61 74.96 75.90 0.0M
2022-02-22 77.23 77.45 74.92 75.25 0.0M
2022-02-21 72.71 74.57 72.71 74.31 0.0M
2022-02-18 72.08 72.81 71.13 72.81 0.0M
2022-02-17 73.49 73.49 72.45 72.75 0.0M
2022-02-16 73.34 74.61 73.22 74.61 0.0M
2022-02-15 75.35 75.35 72.39 72.87 0.0M
2022-02-14 74.44 75.06 73.82 74.60 0.0M
2022-02-11 71.71 73.27 71.71 72.85 0.0M
2022-02-10 72.14 72.56 71.60 72.28 0.0M
2022-02-09 70.83 71.93 70.83 71.93 0.0M
2022-02-08 72.00 72.15 70.82 70.82 0.0M
2022-02-07 72.52 72.76 72.21 72.48 0.0M
2022-02-04 71.64 72.97 71.60 72.97 0.0M
2022-02-03 70.84 70.84 69.99 70.40 0.0M
2022-02-02 70.83 71.00 69.96 70.16 0.0M
2022-02-01 70.78 71.27 70.27 71.27 0.0M
2022-01-31 71.55 71.60 70.97 70.97 0.0M
2022-01-28 71.55 72.20 70.96 71.60 0.0M
2022-01-27 70.70 71.79 70.70 71.44 0.0M
2022-01-26 69.45 70.90 69.45 70.65 0.0M
2022-01-25 68.08 68.83 68.03 68.83 0.0M
2022-01-24 69.32 69.32 67.36 67.36 0.0M
2022-01-21 68.19 68.78 67.80 68.78 0.0M
2022-01-20 68.66 69.55 68.66 69.55 0.0M
2022-01-19 68.87 69.40 68.87 69.36 0.0M
2022-01-18 68.50 68.60 68.07 68.07 0.0M
2022-01-17 66.01 67.19 66.00 67.19 0.0M
2022-01-14 65.68 66.50 65.58 66.50 0.0M
2022-01-13 65.44 65.63 65.43 65.56 0.0M
2022-01-12 65.40 65.88 65.30 65.88 0.0M
2022-01-11 63.94 65.41 63.88 65.41 0.0M
2022-01-10 64.44 64.44 63.65 63.74 0.0M
2022-01-07 64.70 65.00 64.05 64.20 0.0M
2022-01-06 63.40 64.71 63.40 64.71 0.0M
2022-01-05 62.98 63.68 62.84 63.68 0.0M
2022-01-04 62.30 63.06 62.30 62.95 0.0M
2022-01-03 61.95 62.17 61.46 62.17 0.0M