RICI Enhanced Brent Öl TR EUR ETC

BNQC
🏛️ germany →
96.73
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
2023-12-29 98.61 98.62 98.55 98.55 0.0M
2023-12-28 100.65 100.65 99.75 99.82 0.0M
2023-12-27 102.29 102.29 101.02 101.02 0.0M
2023-12-22 101.57 102.53 101.08 101.08 0.0M
2023-12-21 102.55 102.55 101.33 101.33 0.0M
2023-12-20 102.53 103.60 102.53 103.08 0.0M
2023-12-19 101.61 102.84 101.25 102.84 0.0M
2023-12-18 100.64 102.36 100.64 102.36 0.0M
2023-12-15 99.90 100.61 99.90 100.12 0.0M
2023-12-14 98.85 99.59 98.85 99.59 0.0M
2023-12-13 97.43 98.93 96.98 98.93 0.0M
2023-12-12 101.03 101.03 97.88 97.88 0.0M
2023-12-11 100.87 100.87 99.88 100.29 0.0M
2023-12-08 99.42 100.22 99.42 100.22 0.0M
2023-12-07 98.81 98.81 98.09 98.09 0.0M
2023-12-06 101.04 101.04 98.13 98.13 0.0M
2023-12-05 102.22 102.22 101.88 102.14 0.0M
2023-12-04 101.13 101.67 101.13 101.67 0.0M
2023-12-01 102.93 104.06 102.93 104.06 0.0M
2023-11-30 105.44 105.60 102.32 102.32 0.0M
2023-11-29 103.08 104.44 103.08 103.92 0.0M
2023-11-28 102.23 103.57 102.23 103.57 0.0M
2023-11-27 101.81 102.37 101.81 102.37 0.0M
2023-11-24 103.82 104.22 103.79 104.22 0.0M
2023-11-23 103.52 103.52 103.22 103.22 0.0M
2023-11-22 105.06 105.06 102.05 102.05 0.0M
2023-11-21 104.24 104.48 103.85 104.32 0.0M
2023-11-20 103.44 105.07 103.44 105.07 0.0M
2023-11-17 100.68 102.36 100.68 102.36 0.0M
2023-11-16 103.70 103.82 100.93 100.93 0.0M
2023-11-15 104.87 104.87 104.16 104.16 0.0M
2023-11-14 106.35 106.35 105.81 105.81 0.0M
2023-11-13 105.51 106.22 105.32 106.22 0.0M
2023-11-10 104.20 105.33 104.20 105.33 0.0M
2023-11-09 103.56 104.21 103.43 104.21 0.0M
2023-11-08 105.37 105.37 103.85 103.85 0.0M
2023-11-07 107.66 107.66 106.05 106.05 0.0M
2023-11-06 108.67 109.26 108.67 109.26 0.0M
2023-11-03 111.05 111.05 108.33 108.33 0.0M
2023-11-02 109.59 110.43 109.36 110.43 0.0M
2023-11-01 109.96 111.04 109.96 110.66 0.0M
2023-10-31 110.16 110.80 109.72 110.80 0.0M
2023-10-30 112.06 112.17 110.28 110.28 0.0M
2023-10-27 112.61 112.86 111.64 111.64 0.0M
2023-10-26 112.51 113.00 111.88 112.06 0.0M
2023-10-25 110.38 111.22 110.36 110.91 0.0M
2023-10-24 111.90 112.41 110.14 110.14 0.0M
2023-10-23 113.73 114.16 113.17 113.17 0.0M
2023-10-20 115.71 116.04 115.18 115.63 0.0M
2023-10-19 114.02 114.25 113.07 114.25 0.0M
2023-10-18 113.86 115.17 113.86 114.46 0.0M
2023-10-17 112.44 112.49 111.31 111.31 0.0M
2023-10-16 113.43 113.46 112.36 112.36 0.0M
2023-10-13 109.57 112.50 109.57 112.50 0.0M
2023-10-12 107.32 108.82 107.32 108.73 0.0M
2023-10-11 109.37 109.37 107.16 107.16 0.0M
2023-10-10 108.77 108.77 108.46 108.46 0.0M
2023-10-09 109.00 109.25 107.95 109.21 0.0M
2023-10-06 105.36 105.99 104.76 104.76 0.0M
2023-10-05 107.83 107.83 105.23 105.23 0.0M
2023-10-04 113.18 113.18 109.09 109.28 0.0M
2023-10-03 113.07 113.78 113.00 113.78 0.0M
2023-10-02 113.66 114.94 112.98 112.98 0.0M
2023-09-29 114.24 114.80 113.42 113.65 0.0M
2023-09-28 116.60 116.60 115.07 115.07 0.0M
2023-09-27 114.36 116.25 114.36 116.25 0.0M
2023-09-26 112.00 113.89 112.00 113.89 0.0M
2023-09-25 113.07 113.17 112.72 112.72 0.0M
2023-09-22 113.87 114.42 113.17 113.17 0.0M
2023-09-21 112.58 113.94 112.58 113.94 0.0M
2023-09-20 113.11 113.70 112.92 113.70 0.0M
2023-09-19 114.34 114.69 113.71 114.69 0.0M
2023-09-18 115.10 115.10 114.45 114.45 0.0M
2023-09-15 115.19 115.19 114.16 114.16 0.0M
2023-09-14 112.59 114.59 112.59 114.28 0.0M
2023-09-13 112.36 112.74 112.35 112.35 0.0M
2023-09-12 111.22 112.34 111.22 112.34 0.0M
2023-09-11 110.66 110.82 110.60 110.60 0.0M
2023-09-08 110.00 111.04 110.00 111.04 0.0M
2023-09-07 110.56 110.66 110.00 110.66 0.0M
2023-09-06 110.01 110.36 109.64 110.36 0.0M
2023-09-05 108.51 111.13 108.51 111.13 0.0M
2023-09-04 108.01 108.50 107.60 108.50 0.0M
2023-09-01 105.95 108.11 105.95 107.31 0.0M
2023-08-31 103.60 104.88 103.60 104.88 0.0M
2023-08-30 104.08 104.08 103.06 103.06 0.0M
2023-08-29 103.21 104.05 103.21 103.32 0.0M
2023-08-28 103.64 103.64 103.62 103.62 0.0M
2023-08-25 103.02 103.29 103.02 103.16 0.0M
2023-08-24 101.67 102.32 101.67 101.84 0.0M
2023-08-23 102.67 102.67 101.88 102.31 0.0M
2023-08-22 103.14 103.14 103.14 103.14 0.0M
2023-08-21 104.05 104.05 103.78 103.78 0.0M
2023-08-18 102.44 102.82 102.39 102.82 0.0M
2023-08-17 101.98 103.00 101.98 103.00 0.0M
2023-08-16 102.17 102.99 102.17 102.99 0.0M
2023-08-15 103.90 103.90 102.18 102.18 0.0M
2023-08-14 103.24 104.00 103.24 103.86 0.0M
2023-08-11 103.17 104.17 103.17 104.17 0.0M
2023-08-10 104.54 104.54 103.41 103.92 0.0M
2023-08-09 103.43 104.38 103.43 104.38 0.0M
2023-08-08 101.98 102.78 101.59 102.78 0.0M
2023-08-07 103.26 103.26 102.31 102.31 0.0M
2023-08-04 102.59 102.79 101.78 102.51 0.0M
2023-08-03 100.42 102.28 99.83 102.28 0.0M
2023-08-02 102.57 102.60 100.18 100.18 0.0M
2023-08-01 102.05 102.26 101.95 102.03 0.0M
2023-07-31 100.77 101.50 100.76 101.50 0.0M
2023-07-28 100.35 100.39 99.93 100.21 0.0M
2023-07-27 98.71 100.20 98.47 100.20 0.0M
2023-07-26 98.74 98.84 98.01 98.84 0.0M
2023-07-25 98.21 99.24 98.21 99.02 0.0M
2023-07-24 95.72 98.08 95.72 98.08 0.0M
2023-07-21 95.50 95.81 95.50 95.81 0.0M
2023-07-20 94.36 94.91 94.36 94.74 0.0M
2023-07-19 93.99 94.80 93.99 94.80 0.0M
2023-07-18 92.29 93.66 92.29 93.66 0.0M
2023-07-17 92.77 92.94 92.77 92.94 0.0M
2023-07-14 94.96 94.96 93.59 93.59 0.0M
2023-07-13 94.61 95.15 94.55 94.55 0.0M
2023-07-12 94.52 94.69 94.30 94.30 0.0M
2023-07-11 93.30 94.68 93.30 94.68 0.0M
2023-07-10 92.98 93.87 92.98 93.87 0.0M
2023-07-07 93.13 93.28 92.95 93.28 0.0M
2023-07-06 93.00 93.16 91.94 91.94 0.0M
2023-07-05 92.25 93.31 92.25 93.31 0.0M
2023-07-04 91.33 92.41 91.33 92.41 0.0M
2023-07-03 91.74 92.50 91.74 92.33 0.0M
2023-06-30 91.67 92.23 91.60 92.23 0.0M
2023-06-29 90.84 91.15 90.76 90.76 0.0M
2023-06-28 89.52 90.93 89.33 90.93 0.0M
2023-06-27 90.97 90.97 89.84 89.84 0.0M
2023-06-26 90.86 90.86 90.40 90.42 0.0M
2023-06-23 89.70 89.93 89.70 89.93 0.0M
2023-06-22 92.30 92.30 90.08 90.08 0.0M
2023-06-21 91.79 92.78 91.44 92.78 0.0M
2023-06-20 91.84 92.40 90.81 90.81 0.0M
2023-06-19 91.55 92.32 91.55 91.78 0.0M
2023-06-16 91.44 91.63 91.02 91.63 0.0M
2023-06-15 89.79 90.55 89.79 90.55 0.0M
2023-06-14 91.15 91.75 90.14 90.14 0.0M
2023-06-13 88.75 90.59 88.75 90.59 0.0M
2023-06-12 90.72 90.72 89.08 89.08 0.0M
2023-06-09 91.74 92.66 91.74 92.66 0.0M
2023-06-08 93.78 94.23 92.07 92.07 0.0M
2023-06-07 92.54 94.32 92.54 94.32 0.0M
2023-06-06 92.28 93.23 91.54 93.23 0.0M
2023-06-05 93.96 94.55 93.74 93.74 0.0M
2023-06-02 91.31 92.29 91.31 92.29 0.0M
2023-06-01 90.00 91.11 88.94 91.11 0.0M
2023-05-31 90.45 90.76 88.76 90.64 0.0M
2023-05-30 92.69 92.69 90.87 90.87 0.0M
2023-05-25 94.60 94.60 93.43 93.43 0.0M
2023-05-24 91.45 94.31 91.45 94.31 0.0M
2023-05-23 91.61 93.09 91.61 93.09 0.0M
2023-05-22 90.41 91.81 90.41 91.81 0.0M
2023-05-19 92.96 92.96 91.15 91.15 0.0M
2023-05-18 92.38 92.83 92.19 92.19 0.0M
2023-05-17 89.43 91.97 89.43 91.97 0.0M
2023-05-16 89.83 90.16 89.83 89.86 0.0M
2023-05-15 88.72 90.22 88.72 90.03 0.0M
2023-05-12 88.70 89.75 88.70 89.30 0.0M
2023-05-11 91.54 91.54 90.10 90.34 0.0M
2023-05-10 91.30 91.30 90.87 91.00 0.0M
2023-05-09 90.27 90.60 89.89 89.89 0.0M
2023-05-08 89.09 90.42 89.09 90.42 0.0M
2023-05-05 86.55 89.20 86.55 88.55 0.0M
2023-05-04 86.59 86.61 85.79 86.04 0.0M
2023-05-03 88.68 88.68 85.52 85.52 0.0M
2023-05-02 93.08 93.08 89.08 89.08 0.0M
2023-04-28 91.82 92.80 91.82 92.80 0.0M
2023-04-27 91.33 91.58 91.12 91.37 0.0M
2023-04-26 94.63 94.63 93.48 93.59 0.0M
2023-04-25 95.98 95.98 94.26 94.26 0.0M
2023-04-24 94.90 96.21 94.90 96.21 0.0M
2023-04-21 94.26 95.18 94.26 95.18 0.0M
2023-04-20 95.79 95.79 94.83 94.83 0.0M
2023-04-19 98.20 98.20 97.36 97.61 0.0M
2023-04-18 99.23 99.27 98.56 99.27 0.0M
2023-04-17 99.84 99.84 98.89 98.89 0.0M
2023-04-14 99.12 100.04 99.12 100.04 0.0M
2023-04-13 100.40 100.40 99.52 99.52 0.0M
2023-04-12 99.59 100.27 99.43 100.27 0.0M
2023-04-11 99.08 99.17 97.90 99.17 0.0M
2023-04-06 98.56 98.97 98.43 98.56 0.0M
2023-04-05 98.83 98.83 98.38 98.69 0.0M
2023-04-04 99.36 99.90 97.93 97.93 0.0M
2023-04-03 99.14 99.14 98.12 98.89 0.0M
2023-03-31 92.62 93.65 92.62 93.65 0.0M
2023-03-30 92.14 92.60 92.14 92.60 0.0M
2023-03-29 93.09 93.24 92.78 92.78 0.0M
2023-03-28 92.50 93.28 92.44 92.90 0.0M
2023-03-27 90.36 90.96 90.36 90.96 0.0M
2023-03-24 89.58 89.58 88.09 89.02 0.0M
2023-03-23 89.40 90.65 89.40 90.20 0.0M
2023-03-22 89.25 90.70 89.25 90.70 0.0M
2023-03-21 88.03 89.52 88.03 88.82 0.0M
2023-03-20 86.33 88.02 86.22 87.18 0.0M
2023-03-17 90.93 91.37 88.09 88.34 0.0M
2023-03-16 89.61 89.61 88.40 89.47 0.0M
2023-03-15 92.78 92.78 88.39 88.39 0.0M
2023-03-14 95.07 95.07 93.61 94.09 0.0M
2023-03-13 97.97 97.97 94.03 95.80 0.0M
2023-03-10 97.43 98.46 97.25 98.46 0.0M
2023-03-09 99.23 99.69 99.23 99.69 0.0M
2023-03-08 99.84 100.19 98.85 99.26 0.0M
2023-03-07 101.73 101.80 100.78 100.78 0.0M
2023-03-06 101.35 101.47 100.59 101.47 0.0M
2023-03-03 100.48 101.52 99.86 101.52 0.0M
2023-03-02 99.71 100.91 99.71 100.91 0.0M
2023-03-01 99.48 99.94 97.64 98.54 0.0M
2023-02-28 98.62 99.51 98.62 99.51 0.0M
2023-02-27 99.23 99.23 97.81 97.81 0.0M
2023-02-24 99.07 99.12 98.67 99.12 0.0M
2023-02-23 96.68 97.62 96.68 97.62 0.0M
2023-02-22 97.78 98.09 96.97 96.97 0.0M
2023-02-21 98.72 99.17 98.21 98.21 0.0M
2023-02-20 98.91 98.91 98.18 98.61 0.0M
2023-02-17 99.65 99.65 97.75 97.84 0.0M
2023-02-16 100.89 100.89 100.06 100.49 0.0M
2023-02-15 99.22 99.84 99.22 99.36 0.0M
2023-02-14 100.71 100.71 99.91 99.91 0.0M
2023-02-13 100.34 101.02 100.34 100.64 0.0M
2023-02-10 98.28 101.39 98.28 101.03 0.0M
2023-02-09 99.35 99.35 98.27 98.27 0.0M
2023-02-08 98.41 98.92 98.29 98.29 0.0M
2023-02-07 96.92 97.87 96.38 97.87 0.0M
2023-02-06 94.72 94.72 94.37 94.37 0.0M
2023-02-03 94.79 95.17 94.69 94.88 0.0M
2023-02-02 95.28 95.34 94.67 95.00 0.0M
2023-02-01 98.98 99.10 97.12 97.51 0.0M
2023-01-31 97.00 98.32 97.00 98.32 0.0M
2023-01-30 98.73 98.81 96.92 98.49 0.0M
2023-01-27 100.89 101.65 99.77 99.77 0.0M
2023-01-26 99.61 101.09 99.61 101.09 0.0M
2023-01-25 100.01 100.38 99.42 100.38 0.0M
2023-01-24 101.44 101.87 100.30 100.30 0.0M
2023-01-23 100.66 102.33 100.66 102.33 0.0M
2023-01-20 100.84 100.98 100.48 100.98 0.0M
2023-01-19 98.68 100.39 98.62 100.39 0.0M
2023-01-18 100.49 101.17 100.11 101.17 0.0M
2023-01-17 98.59 100.94 98.59 100.10 0.0M
2023-01-16 98.69 98.97 98.14 98.14 0.0M
2023-01-13 97.80 98.87 97.80 98.87 0.0M
2023-01-12 97.36 98.22 97.36 98.22 0.0M
2023-01-11 94.42 97.19 94.42 97.19 0.0M
2023-01-10 94.15 95.40 93.92 95.22 0.0M
2023-01-09 95.93 96.33 94.61 94.61 0.0M
2023-01-06 95.33 96.33 95.24 95.79 0.0M
2023-01-05 94.15 95.74 94.08 95.74 0.0M
2023-01-04 96.73 96.73 94.17 94.17 0.0M
2023-01-03 101.26 101.26 98.71 98.71 0.0M