RICI Enhanced Metals Excess Return Index

0GZL1
🏛️ germany →
58.35
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
2025-09-26 58.10 58.35 58.01 58.35 0.0M
2025-09-25 57.69 58.16 57.69 57.99 0.0M
2025-09-24 57.55 57.91 57.30 57.91 0.0M
2025-09-23 57.11 57.60 57.11 57.60 0.0M
2025-09-22 57.09 57.25 57.09 57.10 0.0M
2025-09-19 56.58 56.72 56.58 56.72 0.0M
2025-09-18 56.32 56.57 56.32 56.49 0.0M
2025-09-17 56.88 56.88 56.50 56.75 0.0M
2025-09-16 57.33 57.40 57.25 57.25 0.0M
2025-09-15 56.99 57.25 56.98 57.25 0.0M
2025-09-12 56.98 57.10 56.98 57.10 0.0M
2025-09-11 56.26 56.61 56.26 56.61 0.0M
2025-09-10 56.12 56.34 55.83 56.34 0.0M
2025-09-09 56.12 56.14 55.84 55.84 0.0M
2025-09-08 55.98 56.07 55.98 56.07 0.0M
2025-09-05 55.82 55.82 55.81 55.81 0.0M
2025-09-04 55.78 55.78 55.63 55.63 0.0M
2025-09-03 55.97 56.31 55.97 56.31 0.0M
2025-09-02 55.84 55.92 55.68 55.92 0.0M
2025-09-01 55.66 55.79 55.65 55.79 0.0M
2025-08-28 54.68 54.68 54.59 54.67 0.0M
2025-08-27 54.51 54.51 54.35 54.35 0.0M
2025-08-26 54.48 54.62 54.38 54.62 0.0M
2025-08-25 54.66 54.66 54.50 54.50 0.0M
2025-08-22 53.96 54.70 53.96 54.70 0.0M
2025-08-21 53.81 53.98 53.70 53.98 0.0M
2025-08-20 53.62 53.96 53.62 53.96 0.0M
2025-08-19 54.02 54.07 53.74 53.74 0.0M
2025-08-18 54.09 54.09 54.07 54.08 0.0M
2025-08-15 54.43 54.43 54.22 54.23 0.0M
2025-08-14 54.48 54.48 54.42 54.43 0.0M
2025-08-13 54.73 54.74 54.50 54.50 0.0M
2025-08-12 54.37 54.53 54.37 54.53 0.0M
2025-08-11 54.44 54.44 54.20 54.36 0.0M
2025-08-08 54.79 54.79 54.59 54.74 0.0M
2025-08-07 54.65 54.69 54.59 54.59 0.0M
2025-08-06 54.19 54.29 54.19 54.29 0.0M
2025-08-05 54.22 54.47 53.96 54.09 0.0M
2025-08-04 54.03 54.05 54.03 54.05 0.0M
2025-08-01 53.53 53.80 53.33 53.80 0.0M
2025-07-31 53.83 53.83 53.52 53.52 0.0M
2025-07-30 54.84 54.84 54.29 54.29 0.0M
2025-07-29 54.79 54.86 54.79 54.86 0.0M
2025-07-28 55.16 55.16 55.01 55.01 0.0M
2025-07-25 55.46 55.46 54.97 54.97 0.0M
2025-07-24 55.94 55.94 55.66 55.66 0.0M
2025-07-23 56.06 56.17 55.67 56.17 0.0M
2025-07-22 55.75 56.11 55.68 56.11 0.0M
2025-07-21 55.51 55.76 55.51 55.76 0.0M
2025-07-18 55.04 55.25 54.99 55.25 0.0M
2025-07-17 54.27 54.62 54.27 54.62 0.0M
2025-07-16 54.37 54.63 54.15 54.40 0.0M
2025-07-15 54.50 54.53 54.07 54.07 0.0M
2025-07-14 54.95 54.95 54.56 54.56 0.0M
2025-07-11 54.50 54.99 54.50 54.99 0.0M
2025-07-10 54.19 54.44 54.19 54.41 0.0M
2025-07-09 53.71 53.77 53.60 53.77 0.0M
2025-07-08 54.14 54.14 53.76 53.76 0.0M
2025-07-07 53.72 53.83 53.72 53.83 0.0M
2025-07-04 54.41 54.41 54.32 54.32 0.0M
2025-07-03 54.71 54.71 54.44 54.44 0.0M
2025-07-02 53.98 54.63 53.98 54.63 0.0M
2025-07-01 54.13 54.28 53.98 53.98 0.0M
2025-06-30 54.13 54.13 53.60 53.60 0.0M
2025-06-27 54.14 54.14 53.77 53.92 0.0M
2025-06-26 53.91 54.20 53.91 54.20 0.0M
2025-06-25 53.47 53.47 53.19 53.19 0.0M
2025-06-24 53.21 53.74 53.08 53.08 0.0M
2025-06-23 53.04 53.48 53.04 53.48 0.0M
2025-06-20 52.73 52.96 52.73 52.96 0.0M
2025-06-19 53.06 53.06 53.00 53.00 0.0M
2025-06-18 53.40 53.40 53.31 53.36 0.0M
2025-06-17 53.11 53.27 53.11 53.27 0.0M
2025-06-16 53.09 53.11 52.96 52.96 0.0M
2025-06-13 52.95 52.95 52.81 52.93 0.0M
2025-06-12 53.21 53.21 53.08 53.20 0.0M
2025-06-11 53.39 53.39 52.96 53.06 0.0M
2025-06-10 52.91 52.97 52.91 52.95 0.0M
2025-06-09 52.83 53.06 52.83 53.06 0.0M
2025-06-06 52.72 52.72 52.54 52.54 0.0M
2025-06-05 52.18 52.81 52.18 52.53 0.0M
2025-06-04 52.21 52.21 52.09 52.15 0.0M
2025-06-03 51.62 51.99 51.62 51.99 0.0M
2025-06-02 51.29 51.96 51.29 51.96 0.0M
2025-05-30 51.18 51.23 50.93 50.93 0.0M
2025-05-29 51.54 51.58 51.43 51.43 0.0M
2025-05-28 51.54 51.70 51.33 51.33 0.0M
2025-05-27 51.50 51.65 51.49 51.65 0.0M
2025-05-26 51.95 51.95 51.88 51.91 0.0M
2025-05-23 51.79 51.95 51.79 51.95 0.0M
2025-05-22 51.81 51.81 51.36 51.51 0.0M
2025-05-21 51.78 51.84 51.70 51.84 0.0M
2025-05-20 50.63 51.51 50.63 51.51 0.0M
2025-05-19 51.00 51.00 50.86 50.86 0.0M
2025-05-16 50.99 50.99 50.73 50.73 0.0M
2025-05-15 50.72 51.13 50.72 51.13 0.0M
2025-05-14 51.40 51.55 51.23 51.23 0.0M
2025-05-13 51.20 51.27 51.09 51.27 0.0M
2025-05-12 51.32 51.32 50.98 50.98 0.0M
2025-05-09 50.78 51.14 50.78 51.14 0.0M
2025-05-08 50.58 50.94 50.58 50.94 0.0M
2025-05-07 51.11 51.11 50.93 50.93 0.0M
2025-05-06 51.12 51.38 51.12 51.38 0.0M
2025-05-05 50.47 50.66 50.47 50.55 0.0M
2025-05-02 50.52 50.52 50.27 50.27 0.0M
2025-04-30 50.86 50.86 50.34 50.34 0.0M
2025-04-29 51.08 51.27 51.08 51.11 0.0M
2025-04-28 50.84 51.10 50.84 51.10 0.0M
2025-04-25 51.25 51.25 50.81 50.81 0.0M
2025-04-24 51.22 51.34 51.22 51.32 0.0M
2025-04-23 50.87 51.00 50.87 50.92 0.0M
2025-04-22 51.06 51.08 50.95 50.95 0.0M
2025-04-17 50.45 50.45 50.27 50.27 0.0M
2025-04-16 50.19 50.57 50.19 50.57 0.0M
2025-04-15 50.24 50.26 50.16 50.16 0.0M
2025-04-14 50.13 50.21 50.07 50.07 0.0M
2025-04-11 49.48 49.89 49.48 49.88 0.0M
2025-04-10 49.30 49.30 48.96 49.26 0.0M
2025-04-09 47.78 47.87 47.59 47.87 0.0M
2025-04-08 48.22 48.27 47.89 47.89 0.0M
2025-04-07 48.40 48.41 48.09 48.09 0.0M
2025-04-04 50.00 50.00 48.55 48.55 0.0M
2025-04-03 51.02 51.02 50.40 50.40 0.0M
2025-04-02 51.82 51.87 51.79 51.79 0.0M
2025-04-01 52.28 52.28 51.92 51.92 0.0M
2025-03-31 52.15 52.15 51.96 52.00 0.0M
2025-03-28 52.21 52.26 52.05 52.05 0.0M
2025-03-27 52.19 52.49 52.13 52.13 0.0M
2025-03-26 52.00 52.11 51.99 52.11 0.0M
2025-03-25 51.86 52.23 51.86 52.23 0.0M
2025-03-24 52.14 52.14 51.79 51.79 0.0M
2025-03-21 51.98 51.98 51.74 51.74 0.0M
2025-03-20 52.49 52.49 52.17 52.17 0.0M
2025-03-19 52.54 52.60 52.47 52.47 0.0M
2025-03-18 52.41 52.53 52.41 52.53 0.0M
2025-03-17 52.31 52.41 52.31 52.36 0.0M
2025-03-14 52.46 52.54 52.20 52.20 0.0M
2025-03-13 51.50 52.19 51.50 52.19 0.0M
2025-03-12 51.62 51.78 51.62 51.78 0.0M
2025-03-11 50.98 51.42 50.98 51.42 0.0M
2025-03-10 51.11 51.12 50.94 50.94 0.0M
2025-03-07 51.32 51.32 51.15 51.15 0.0M
2025-03-06 51.15 51.52 51.15 51.52 0.0M
2025-03-05 50.91 51.12 50.91 51.12 0.0M
2025-03-04 50.26 50.56 50.26 50.39 0.0M
2025-03-03 49.96 50.48 49.96 50.48 0.0M
2025-02-28 49.85 49.93 49.81 49.81 0.0M
2025-02-27 50.42 50.48 50.16 50.16 0.0M
2025-02-26 50.67 50.75 50.55 50.55 0.0M
2025-02-25 50.60 50.74 50.32 50.32 0.0M
2025-02-24 51.21 51.21 50.89 50.89 0.0M
2025-02-21 51.33 51.38 51.33 51.38 0.0M
2025-02-20 51.53 51.62 51.53 51.62 0.0M
2025-02-19 51.43 51.56 51.36 51.36 0.0M
2025-02-18 51.12 51.46 51.12 51.46 0.0M
2025-02-17 51.15 51.15 51.08 51.10 0.0M
2025-02-14 51.80 51.86 51.12 51.12 0.0M
2025-02-13 51.39 51.39 51.26 51.32 0.0M
2025-02-12 51.04 51.11 50.91 51.11 0.0M
2025-02-11 51.01 51.01 50.77 50.94 0.0M
2025-02-10 51.04 51.23 51.04 51.23 0.0M
2025-02-07 51.15 51.15 50.99 50.99 0.0M
2025-02-06 50.91 50.94 50.83 50.83 0.0M
2025-02-05 50.71 50.79 50.61 50.79 0.0M
2025-02-04 50.30 50.63 50.28 50.63 0.0M
2025-02-03 49.88 50.49 49.88 50.49 0.0M
2025-01-31 50.46 50.46 50.40 50.41 0.0M
2025-01-30 50.06 50.53 50.06 50.53 0.0M
2025-01-29 49.31 49.92 49.31 49.92 0.0M
2025-01-28 49.32 49.37 49.29 49.29 0.0M
2025-01-27 49.66 49.90 49.58 49.58 0.0M
2025-01-24 50.37 50.37 50.15 50.15 0.0M
2025-01-23 49.75 49.86 49.75 49.84 0.0M
2025-01-22 49.97 50.05 49.97 50.05 0.0M
2025-01-21 49.79 50.00 49.68 50.00 0.0M
2025-01-20 49.99 49.99 49.89 49.97 0.0M
2025-01-17 49.73 49.95 49.73 49.95 0.0M
2025-01-16 49.67 49.80 49.67 49.80 0.0M
2025-01-15 49.05 49.33 49.05 49.33 0.0M
2025-01-14 49.06 49.47 49.01 49.01 0.0M
2025-01-13 49.37 49.37 48.95 48.95 0.0M
2025-01-10 49.19 49.36 49.19 49.36 0.0M
2025-01-09 48.70 48.95 48.70 48.90 0.0M
2025-01-08 48.69 48.72 48.66 48.72 0.0M
2025-01-07 48.54 48.69 48.54 48.69 0.0M
2025-01-06 48.10 48.62 48.10 48.53 0.0M
2025-01-03 48.25 48.26 48.19 48.26 0.0M
2025-01-02 48.32 48.32 48.32 48.32 0.0M