RICI Enhanced Zink TR EUR Hedge ETC

B4N7
🏛️ germany →
42.99
Last Update: 2025-10-03
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 39.86 39.88 39.86 39.88 0.0M
2021-12-29 39.64 39.64 39.64 39.64 0.0M
2021-12-28 39.79 39.79 39.79 39.79 0.0M
2021-12-27 39.79 39.79 39.79 39.79 0.0M
2021-12-23 39.82 39.82 39.82 39.82 0.0M
2021-12-22 39.16 39.16 39.16 39.16 0.0M
2021-12-21 38.77 38.77 38.77 38.77 0.0M
2021-12-20 37.44 37.55 37.44 37.55 0.0M
2021-12-16 37.71 37.71 37.69 37.71 0.0M
2021-12-15 37.09 37.09 37.01 37.01 0.0M
2021-12-14 38.01 38.01 38.01 38.01 0.0M
2021-12-13 38.44 38.44 38.32 38.32 0.0M
2021-12-10 38.00 38.00 37.95 37.95 0.0M
2021-12-09 37.98 37.98 37.98 37.98 0.0M
2021-12-08 37.36 37.36 37.36 37.36 0.0M
2021-12-07 37.05 37.05 37.05 37.05 0.0M
2021-12-06 36.05 36.05 36.05 36.05 0.0M
2021-12-03 36.92 36.92 36.92 36.92 0.0M
2021-12-02 36.89 36.89 36.89 36.89 0.0M
2021-12-01 37.29 37.31 37.21 37.21 0.0M
2021-11-30 37.16 37.16 37.16 37.16 0.0M
2021-11-29 36.68 36.68 36.68 36.68 0.0M
2021-11-26 37.69 37.69 36.93 36.93 0.0M
2021-11-25 38.20 38.20 37.99 37.99 0.0M
2021-11-24 38.26 38.51 38.26 38.51 0.0M
2021-11-23 38.69 38.69 38.69 38.69 0.0M
2021-11-22 37.44 37.54 37.22 37.22 0.0M
2021-11-19 37.04 37.58 36.72 37.39 0.0M
2021-11-18 36.42 36.79 36.42 36.73 0.0M
2021-11-17 37.24 37.27 36.79 36.79 0.0M
2021-11-16 36.80 37.18 36.68 37.05 0.0M
2021-11-15 37.43 37.43 36.86 36.88 0.0M
2021-11-12 37.29 37.79 37.29 37.69 0.0M
2021-11-11 38.03 38.26 37.69 37.74 0.0M
2021-11-10 38.08 38.11 37.65 37.71 0.0M
2021-11-09 37.41 37.77 37.16 37.53 0.0M
2021-11-08 36.15 37.33 36.15 37.33 0.0M
2021-11-05 35.94 36.30 35.44 36.13 0.0M
2021-11-04 37.40 37.40 36.16 36.36 0.0M
2021-11-03 37.59 37.64 36.77 37.26 0.0M
2021-11-02 37.00 37.44 36.98 37.26 0.0M
2021-11-01 37.23 37.62 36.91 37.43 0.0M
2021-10-29 37.03 38.10 36.91 37.92 0.0M
2021-10-28 37.57 37.80 37.48 37.48 0.0M
2021-10-27 37.54 37.57 36.85 37.27 0.0M
2021-10-26 38.34 38.52 37.89 37.97 0.0M
2021-10-25 38.48 38.64 38.18 38.30 0.0M
2021-10-22 37.53 38.51 37.53 38.06 0.0M
2021-10-21 40.43 40.43 37.84 38.18 0.0M
2021-10-20 40.39 41.72 40.30 41.71 0.0M
2021-10-19 42.38 42.40 39.51 40.15 0.0M
2021-10-18 43.81 43.82 41.78 41.78 0.0M
2021-10-15 40.99 44.36 40.99 44.36 0.0M
2021-10-14 40.74 40.77 40.09 40.47 0.0M
2021-10-13 38.24 40.11 38.24 40.10 0.0M
2021-10-12 37.74 38.31 37.72 38.00 0.0M
2021-10-11 37.19 37.96 37.19 37.84 0.0M
2021-10-08 36.77 37.71 36.72 37.71 0.0M
2021-10-07 35.91 36.47 35.91 36.47 0.0M
2021-10-06 36.23 36.23 35.82 35.84 0.0M
2021-10-05 36.09 36.33 35.94 36.30 0.0M
2021-10-04 35.98 36.38 35.98 36.35 0.0M
2021-10-01 35.92 35.98 35.68 35.87 0.0M
2021-09-30 36.13 36.21 35.63 35.92 0.0M
2021-09-29 36.59 36.75 36.34 36.38 0.0M
2021-09-28 36.55 36.76 36.52 36.59 0.0M
2021-09-27 36.94 36.99 36.44 36.78 0.0M
2021-09-24 36.57 36.87 36.39 36.72 0.0M
2021-09-23 36.12 36.80 36.10 36.75 0.0M
2021-09-22 36.42 36.42 36.01 36.11 0.0M
2021-09-21 35.69 35.97 35.13 35.55 0.0M
2021-09-20 35.90 36.06 35.63 35.66 0.0M
2021-09-17 36.63 37.07 36.33 36.33 0.0M
2021-09-16 36.43 36.72 36.41 36.61 0.0M
2021-09-15 36.35 36.88 36.35 36.78 0.0M
2021-09-14 36.51 36.51 36.06 36.36 0.0M
2021-09-13 36.78 36.81 36.39 36.61 0.0M
2021-09-10 36.93 37.36 36.93 37.31 0.0M
2021-09-09 36.87 37.02 36.81 36.85 0.0M
2021-09-08 36.69 37.06 36.59 36.75 0.0M
2021-09-07 36.19 36.70 36.11 36.55 0.0M
2021-09-06 36.26 36.30 36.15 36.27 0.0M
2021-09-03 36.19 36.21 35.99 36.15 0.0M
2021-09-02 36.05 36.13 35.89 36.02 0.0M
2021-09-01 35.98 35.98 35.83 35.83 0.0M
2021-08-31 36.05 36.32 36.03 36.22 0.0M
2021-08-30 36.16 36.16 36.16 36.16 0.0M
2021-08-27 35.98 36.28 35.92 36.02 0.0M
2021-08-26 36.07 36.21 35.92 36.12 0.0M
2021-08-25 36.55 36.77 36.36 36.36 0.0M
2021-08-24 35.60 36.44 35.60 36.32 0.0M
2021-08-23 35.50 35.62 35.37 35.49 0.0M
2021-08-20 35.74 35.89 35.37 35.41 0.0M
2021-08-19 35.91 35.91 35.21 35.49 0.0M
2021-08-18 36.19 36.26 36.02 36.03 0.0M
2021-08-17 36.66 36.73 36.19 36.19 0.0M
2021-08-16 36.21 36.62 36.21 36.51 0.0M
2021-08-13 36.20 36.62 36.12 36.49 0.0M
2021-08-12 36.72 36.83 36.08 36.25 0.0M
2021-08-11 36.26 36.90 36.26 36.90 0.0M
2021-08-10 36.01 36.36 35.96 36.29 0.0M
2021-08-09 36.17 36.19 35.67 35.70 0.0M
2021-08-06 36.58 36.58 35.98 36.23 0.0M
2021-08-05 36.00 36.68 35.97 36.52 0.0M
2021-08-04 35.98 36.05 35.83 35.83 0.0M
2021-08-03 36.19 36.19 35.82 35.94 0.0M
2021-08-02 36.69 36.92 36.51 36.58 0.0M
2021-07-30 36.25 36.72 36.25 36.64 0.0M
2021-07-29 36.21 36.36 36.09 36.30 0.0M
2021-07-28 35.78 36.04 35.66 35.85 0.0M
2021-07-27 35.81 36.05 35.77 35.94 0.0M
2021-07-26 35.93 36.42 35.63 36.39 0.0M
2021-07-23 35.64 35.99 35.64 35.96 0.0M
2021-07-22 35.56 35.79 35.45 35.50 0.0M
2021-07-21 35.46 35.62 35.43 35.56 0.0M
2021-07-20 35.92 36.10 35.65 35.84 0.0M
2021-07-19 36.12 36.17 35.45 35.77 0.0M
2021-07-16 36.16 36.45 36.02 36.26 0.0M
2021-07-15 35.80 36.07 35.67 35.94 0.0M
2021-07-14 35.44 35.70 35.32 35.32 0.0M
2021-07-13 35.68 35.71 35.39 35.58 0.0M
2021-07-12 35.66 35.90 35.55 35.72 0.0M
2021-07-09 35.72 36.35 35.72 36.08 0.0M
2021-07-08 35.66 35.69 35.49 35.63 0.0M
2021-07-07 36.00 36.03 35.68 35.90 0.0M
2021-07-06 36.03 36.18 35.40 35.51 0.0M
2021-07-05 36.07 36.07 35.72 35.81 0.0M
2021-07-02 35.50 35.63 35.32 35.58 0.0M
2021-07-01 36.07 36.07 35.37 35.43 0.0M
2021-06-30 35.42 35.93 35.42 35.93 0.0M
2021-06-29 35.34 35.85 35.28 35.79 0.0M
2021-06-28 35.25 35.53 35.25 35.53 0.0M
2021-06-25 35.45 35.61 35.36 35.42 0.0M
2021-06-24 35.21 35.54 35.19 35.54 0.0M
2021-06-23 34.97 35.27 34.96 35.26 0.0M
2021-06-22 34.74 34.93 34.59 34.84 0.0M
2021-06-21 34.59 34.68 34.59 34.59 0.0M
2021-06-18 35.47 35.47 34.59 34.61 0.0M
2021-06-17 36.54 36.54 35.05 35.10 0.0M
2021-06-16 36.27 36.83 36.13 36.78 0.0M
2021-06-15 36.18 36.61 36.02 36.45 0.0M
2021-06-14 36.93 37.21 36.86 37.07 0.0M
2021-06-11 36.94 37.10 36.79 37.10 0.0M
2021-06-10 36.27 36.50 36.22 36.44 0.0M
2021-06-09 36.90 36.90 36.66 36.66 0.0M
2021-06-08 36.66 36.89 36.45 36.89 0.0M
2021-06-07 36.39 36.94 36.36 36.90 0.0M
2021-06-04 36.51 36.86 36.51 36.71 0.0M
2021-06-03 37.37 37.37 36.32 36.45 0.0M
2021-06-02 37.78 37.87 37.54 37.57 0.0M
2021-06-01 37.72 37.89 37.48 37.52 0.0M
2021-05-31 37.48 37.48 37.48 37.48 0.0M
2021-05-28 37.57 37.67 37.16 37.62 0.0M
2021-05-27 36.99 37.56 36.86 37.56 0.0M
2021-05-26 36.75 36.84 36.39 36.48 0.0M
2021-05-25 36.11 36.61 36.03 36.58 0.0M
2021-05-21 36.36 36.89 36.36 36.42 0.0M
2021-05-20 36.44 36.44 36.10 36.27 0.0M
2021-05-19 37.00 37.00 35.86 36.18 0.0M
2021-05-18 37.47 37.64 37.26 37.30 0.0M
2021-05-17 36.23 36.99 36.12 36.99 0.0M
2021-05-14 35.58 36.11 35.58 35.94 0.0M
2021-05-13 35.72 35.81 35.19 35.46 0.0M
2021-05-12 36.66 36.74 36.01 36.10 0.0M
2021-05-11 36.59 36.85 36.38 36.62 0.0M
2021-05-10 36.92 37.05 36.22 36.28 0.0M
2021-05-07 36.16 36.86 36.01 36.85 0.0M
2021-05-06 35.73 35.90 35.62 35.90 0.0M
2021-05-05 36.25 36.25 35.51 35.70 0.0M
2021-05-04 36.00 36.49 36.00 36.18 0.0M
2021-05-03 35.77 35.77 35.77 35.77 0.0M
2021-04-30 35.48 35.90 35.47 35.71 0.0M
2021-04-29 36.11 36.26 35.41 35.62 0.0M
2021-04-28 35.55 35.90 35.53 35.85 0.0M
2021-04-27 35.84 35.89 35.39 35.89 0.0M
2021-04-26 35.23 35.97 35.23 35.96 0.0M
2021-04-23 34.59 35.06 34.59 35.03 0.0M
2021-04-22 34.59 34.79 34.59 34.59 0.0M
2021-04-21 34.59 34.59 34.59 34.59 0.0M
2021-04-20 35.07 35.13 34.59 34.59 0.0M
2021-04-19 35.28 35.40 34.97 35.08 0.0M
2021-04-16 35.19 35.45 35.09 35.15 0.0M
2021-04-15 35.00 35.35 34.82 35.35 0.0M
2021-04-14 34.59 34.95 34.59 34.95 0.0M
2021-04-13 34.59 34.59 34.59 34.59 0.0M
2021-04-12 34.59 34.59 34.39 34.44 0.0M
2021-04-09 34.61 34.80 34.59 34.75 0.0M
2021-04-08 34.74 35.05 34.65 34.98 0.0M
2021-04-07 34.59 34.67 34.59 34.64 0.0M
2021-04-06 34.59 34.89 34.59 34.70 0.0M
2021-04-01 34.59 34.59 34.59 34.59 0.0M
2021-03-31 34.59 34.59 34.59 34.59 0.0M
2021-03-30 34.59 34.70 34.59 34.59 0.0M
2021-03-29 34.72 34.77 34.59 34.73 0.0M
2021-03-26 34.59 34.80 34.59 34.79 0.0M
2021-03-25 34.59 34.59 34.59 34.59 0.0M
2021-03-24 34.59 34.77 34.59 34.59 0.0M
2021-03-23 34.85 34.92 34.59 34.59 0.0M
2021-03-22 35.32 35.40 35.25 35.40 0.0M
2021-03-19 34.59 35.06 34.59 35.04 0.0M
2021-03-18 34.61 34.73 34.59 34.59 0.0M
2021-03-17 34.72 34.91 34.59 34.90 0.0M
2021-03-16 34.83 34.90 34.59 34.59 0.0M
2021-03-15 34.80 35.24 34.70 35.24 0.0M
2021-03-12 34.87 34.87 34.43 34.66 0.0M
2021-03-11 34.69 34.93 34.48 34.93 0.0M
2021-03-10 34.01 34.28 33.95 33.98 0.0M
2021-03-09 33.84 34.14 33.74 34.14 0.0M
2021-03-08 34.04 34.42 34.01 34.25 0.0M
2021-03-05 33.92 34.19 33.80 34.08 0.0M
2021-03-04 33.51 34.30 33.18 33.32 0.0M
2021-03-03 35.10 35.20 34.21 34.21 0.0M
2021-03-02 34.82 35.28 34.67 35.06 0.0M
2021-03-01 34.61 34.63 34.25 34.35 0.0M
2021-02-26 35.02 35.11 34.06 34.13 0.0M
2021-02-25 35.29 35.84 35.22 35.22 0.0M
2021-02-24 34.79 35.31 34.71 35.31 0.0M
2021-02-23 35.53 35.56 34.91 34.94 0.0M
2021-02-22 35.71 35.82 35.44 35.48 0.0M
2021-02-19 35.41 35.46 35.08 35.10 0.0M
2021-02-18 35.18 35.47 35.14 35.47 0.0M
2021-02-17 34.95 34.95 34.46 34.55 0.0M
2021-02-16 34.97 35.05 34.83 35.05 0.0M
2021-02-12 34.69 35.02 34.50 35.02 0.0M
2021-02-11 33.89 34.68 33.89 34.68 0.0M
2021-02-10 33.64 33.93 33.58 33.80 0.0M
2021-02-09 33.25 33.55 33.14 33.55 0.0M
2021-02-08 33.27 33.31 32.93 32.93 0.0M
2021-02-05 33.02 33.37 32.90 33.35 0.0M
2021-02-04 32.73 32.84 32.45 32.84 0.0M
2021-02-03 32.14 32.77 32.09 32.77 0.0M
2021-02-02 31.80 32.08 31.77 32.01 0.0M
2021-02-01 32.21 32.21 31.81 31.97 0.0M
2021-01-29 32.02 32.59 32.01 32.01 0.0M
2021-01-28 32.10 32.50 31.88 32.25 0.0M
2021-01-27 32.71 32.71 32.04 32.04 0.0M
2021-01-26 33.31 33.43 32.93 33.01 0.0M
2021-01-25 34.01 34.01 33.56 33.61 0.0M
2021-01-22 33.12 33.74 33.12 33.68 0.0M
2021-01-21 34.11 34.13 33.69 33.69 0.0M
2021-01-20 33.71 33.87 33.54 33.81 0.0M
2021-01-19 33.19 33.53 33.19 33.49 0.0M
2021-01-18 33.49 33.49 33.31 33.33 0.0M
2021-01-15 33.71 33.90 33.33 33.33 0.0M
2021-01-14 33.85 34.26 33.81 34.20 0.0M
2021-01-13 34.45 34.54 34.36 34.36 0.0M
2021-01-12 34.64 34.79 34.52 34.58 0.0M
2021-01-11 34.79 34.79 34.20 34.26 0.0M
2021-01-08 35.62 35.62 34.72 34.72 0.0M
2021-01-07 35.66 35.78 35.41 35.78 0.0M
2021-01-06 35.28 35.57 35.09 35.57 0.0M
2021-01-05 34.72 35.09 34.66 35.09 0.0M
2021-01-04 34.68 34.80 34.54 34.67 0.0M