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
2024-12-30 43.55 43.57 43.50 43.57 0.0M
2024-12-27 43.15 43.15 42.98 42.98 0.0M
2024-12-23 42.89 42.89 42.89 42.89 0.0M
2024-12-20 42.58 42.58 42.58 42.58 0.0M
2024-12-19 42.16 42.16 42.16 42.16 0.0M
2024-12-18 42.71 42.71 42.71 42.71 0.0M
2024-12-17 43.01 43.01 42.98 42.98 0.0M
2024-12-16 43.64 43.64 43.64 43.64 0.0M
2024-12-13 44.02 44.02 44.02 44.02 0.0M
2024-12-12 44.53 44.53 44.27 44.27 0.0M
2024-12-11 44.26 44.26 44.26 44.26 0.0M
2024-12-10 44.05 44.05 44.05 44.05 0.0M
2024-12-09 44.31 44.31 44.31 44.31 0.0M
2024-12-06 43.93 44.09 43.93 44.09 0.0M
2024-12-05 44.07 44.20 44.07 44.20 0.0M
2024-12-04 43.85 43.85 43.85 43.85 0.0M
2024-12-03 43.60 43.61 43.60 43.61 0.0M
2024-12-02 43.56 43.64 43.56 43.64 0.0M
2024-11-29 43.44 43.44 43.44 43.44 0.0M
2024-11-28 43.08 43.08 43.08 43.08 0.0M
2024-11-27 43.93 43.93 43.93 43.93 0.0M
2024-11-26 42.74 42.74 42.74 42.74 0.0M
2024-11-25 42.45 42.45 42.45 42.45 0.0M
2024-11-22 42.01 42.01 42.01 42.01 0.0M
2024-11-20 42.29 42.29 42.29 42.29 0.0M
2024-11-19 42.00 42.00 41.86 41.86 0.0M
2024-11-18 41.86 41.86 41.86 41.86 0.0M
2024-11-15 42.18 42.26 42.15 42.15 0.0M
2024-11-14 40.84 40.84 40.84 40.84 0.0M
2024-11-13 41.30 41.38 41.30 41.38 0.0M
2024-11-12 41.49 41.49 41.49 41.49 0.0M
2024-11-11 42.35 42.35 42.35 42.35 0.0M
2024-11-08 42.85 42.85 42.42 42.42 0.0M
2024-11-07 43.45 43.45 43.45 43.45 0.0M
2024-11-06 43.47 43.47 43.47 43.47 0.0M
2024-11-05 43.40 43.47 43.40 43.47 0.0M
2024-11-04 43.55 43.55 43.55 43.55 0.0M
2024-11-01 42.63 42.63 42.63 42.63 0.0M
2024-10-30 43.92 43.92 43.89 43.89 0.0M
2024-10-29 43.74 43.74 43.74 43.74 0.0M
2024-10-28 43.15 43.15 43.15 43.15 0.0M
2024-10-25 42.88 42.88 42.88 42.88 0.0M
2024-10-24 45.26 45.26 45.26 45.26 0.0M
2024-10-23 43.74 44.05 43.74 44.05 0.0M
2024-10-22 43.86 43.86 43.86 43.86 0.0M
2024-10-21 44.06 44.06 44.06 44.06 0.0M
2024-10-18 43.16 43.16 43.16 43.16 0.0M
2024-10-17 42.33 42.33 42.33 42.33 0.0M
2024-10-16 43.48 43.48 43.48 43.48 0.0M
2024-10-15 42.53 42.53 42.37 42.37 0.0M
2024-10-14 43.58 43.58 43.58 43.58 0.0M
2024-10-11 43.75 43.75 43.75 43.75 0.0M
2024-10-10 42.80 42.80 42.80 42.80 0.0M
2024-10-09 43.27 43.27 43.27 43.27 0.0M
2024-10-08 43.75 43.75 43.75 43.75 0.0M
2024-10-07 42.87 44.93 42.87 44.93 0.0M
2024-10-04 44.59 44.66 44.59 44.66 0.0M
2024-10-03 42.67 42.67 42.67 42.67 0.0M
2024-10-02 44.44 44.44 44.44 44.44 0.0M
2024-10-01 44.04 44.15 44.04 44.15 0.0M
2024-09-30 43.88 44.01 43.70 44.01 0.0M
2024-09-27 43.41 43.43 43.41 43.42 0.0M
2024-09-26 43.04 43.04 43.03 43.03 0.0M
2024-09-25 42.43 42.43 42.43 42.43 0.0M
2024-09-24 41.75 41.75 41.75 41.75 0.0M
2024-09-23 40.41 40.41 40.41 40.41 0.0M
2024-09-20 41.75 41.75 41.75 41.75 0.0M
2024-09-19 41.46 41.46 41.46 41.46 0.0M
2024-09-18 41.21 41.21 41.21 41.21 0.0M
2024-09-17 39.66 39.66 39.66 39.66 0.0M
2024-09-16 41.31 41.31 41.31 41.31 0.0M
2024-09-13 40.62 40.62 40.62 40.62 0.0M
2024-09-12 40.47 40.47 40.47 40.47 0.0M
2024-09-11 35.83 35.83 35.83 35.83 0.0M
2024-09-10 37.33 37.33 37.33 37.33 0.0M
2024-09-09 38.88 38.88 38.88 38.88 0.0M
2024-09-05 38.80 39.07 38.80 39.07 0.0M
2024-09-04 38.64 39.74 38.64 39.74 0.0M
2024-09-03 40.25 40.25 40.25 40.25 0.0M
2024-09-02 40.41 40.41 40.41 40.41 0.0M
2024-08-30 41.57 41.57 41.51 41.51 0.0M
2024-08-29 41.13 41.13 41.13 41.13 0.0M
2024-08-28 41.01 41.01 41.01 41.01 0.0M
2024-08-27 41.02 41.02 41.02 41.02 0.0M
2024-08-26 41.18 41.18 41.18 41.18 0.0M
2024-08-23 41.18 41.18 41.18 41.18 0.0M
2024-08-22 40.94 40.94 40.94 40.94 0.0M
2024-08-21 40.30 40.37 40.30 40.37 0.0M
2024-08-20 40.04 40.04 40.04 40.04 0.0M
2024-08-19 40.08 40.08 40.07 40.07 0.0M
2024-08-16 39.67 39.67 39.65 39.65 0.0M
2024-08-15 39.01 39.01 39.01 39.01 0.0M
2024-08-14 38.56 38.56 38.56 38.56 0.0M
2024-08-13 38.49 38.49 38.47 38.47 0.0M
2024-08-12 39.44 39.44 39.44 39.44 0.0M
2024-08-09 35.47 35.47 35.47 35.47 0.0M
2024-08-08 36.94 36.94 36.94 36.94 0.0M
2024-08-07 36.87 36.96 36.87 36.96 0.0M
2024-08-06 37.20 37.20 36.99 36.99 0.0M
2024-08-05 36.93 36.93 36.92 36.92 0.0M
2024-08-02 38.60 38.60 38.60 38.60 0.0M
2024-08-01 38.33 38.33 38.29 38.29 0.0M
2024-07-31 38.36 38.36 38.36 38.36 0.0M
2024-07-30 37.88 37.88 37.88 37.88 0.0M
2024-07-29 38.29 38.29 38.24 38.24 0.0M
2024-07-26 38.30 38.30 38.30 38.30 0.0M
2024-07-25 37.72 37.93 37.72 37.93 0.0M
2024-07-24 38.63 38.63 38.63 38.63 0.0M
2024-07-23 38.51 38.51 38.51 38.51 0.0M
2024-07-22 39.64 39.64 39.64 39.64 0.0M
2024-07-19 39.80 39.85 39.80 39.85 0.0M
2024-07-18 40.31 40.31 40.31 40.31 0.0M
2024-07-17 40.75 40.75 40.75 40.75 0.0M
2024-07-16 41.65 41.65 41.65 41.65 0.0M
2024-07-15 41.75 41.75 41.75 41.75 0.0M
2024-07-12 41.39 41.39 41.39 41.39 0.0M
2024-07-11 42.22 42.22 42.19 42.19 0.0M
2024-07-10 41.49 41.49 41.48 41.48 0.0M
2024-07-09 41.85 41.85 41.85 41.85 0.0M
2024-07-08 41.80 41.80 41.80 41.80 0.0M
2024-07-04 41.91 41.91 41.91 41.91 0.0M
2024-07-03 41.77 41.77 41.77 41.77 0.0M
2024-07-02 41.64 41.64 41.64 41.64 0.0M
2024-07-01 41.33 41.33 41.33 41.33 0.0M
2024-06-28 42.12 42.12 42.12 42.12 0.0M
2024-06-27 41.25 41.49 41.25 41.49 0.0M
2024-06-26 40.94 40.94 40.94 40.94 0.0M
2024-06-25 40.34 40.55 40.28 40.55 0.0M
2024-06-24 39.42 40.07 39.42 40.07 0.0M
2024-06-21 40.43 40.43 40.43 40.43 0.0M
2024-06-20 40.42 40.42 40.42 40.42 0.0M
2024-06-19 40.34 40.34 40.34 40.34 0.0M
2024-06-18 39.61 39.61 39.61 39.61 0.0M
2024-06-17 38.89 38.89 38.89 38.89 0.0M
2024-06-14 39.79 39.79 39.79 39.79 0.0M
2024-06-13 40.20 40.20 40.10 40.10 0.0M
2024-06-12 39.55 39.55 39.55 39.55 0.0M
2024-06-11 39.71 39.71 39.71 39.71 0.0M
2024-06-10 39.13 39.13 39.13 39.13 0.0M
2024-06-07 40.96 41.01 40.96 41.01 0.0M
2024-06-06 40.67 40.67 40.67 40.67 0.0M
2024-06-05 40.71 40.71 40.60 40.60 0.0M
2024-06-04 41.09 41.09 41.09 41.09 0.0M
2024-06-03 41.17 41.42 41.17 41.42 0.0M
2024-05-31 42.23 42.23 42.23 42.23 0.0M
2024-05-30 42.26 42.26 42.26 42.26 0.0M
2024-05-29 43.34 43.34 43.34 43.34 0.0M
2024-05-28 43.18 43.18 43.18 43.18 0.0M
2024-05-27 42.69 42.69 42.69 42.69 0.0M
2024-05-24 42.62 42.62 42.62 42.62 0.0M
2024-05-23 42.21 42.21 42.21 42.21 0.0M
2024-05-22 43.37 43.37 43.37 43.37 0.0M
2024-05-21 41.71 43.57 41.71 43.57 0.0M
2024-05-20 42.78 42.78 42.78 42.78 0.0M
2024-05-16 41.34 41.34 41.34 41.34 0.0M
2024-05-15 42.40 42.40 42.40 42.40 0.0M
2024-05-14 41.59 41.59 41.59 41.59 0.0M
2024-05-13 41.13 41.13 41.13 41.13 0.0M
2024-05-10 41.19 41.19 41.19 41.19 0.0M
2024-05-09 40.38 40.38 40.38 40.38 0.0M
2024-05-08 40.60 40.60 40.60 40.60 0.0M
2024-05-07 41.16 41.20 41.16 41.20 0.0M
2024-05-06 40.75 40.75 40.75 40.75 0.0M
2024-05-03 40.94 40.94 40.94 40.94 0.0M
2024-05-02 40.71 40.71 40.71 40.71 0.0M
2024-04-30 40.96 40.96 40.96 40.96 0.0M
2024-04-29 40.23 40.25 40.23 40.25 0.0M
2024-04-26 40.42 40.54 40.42 40.54 0.0M
2024-04-25 39.77 39.96 39.77 39.96 0.0M
2024-04-24 39.63 39.63 39.63 39.63 0.0M
2024-04-23 38.86 38.94 38.86 38.94 0.0M
2024-04-22 39.65 39.65 39.65 39.65 0.0M
2024-04-19 39.82 39.90 39.82 39.90 0.0M
2024-04-18 38.19 38.19 37.23 37.23 0.0M
2024-04-17 39.17 39.17 39.17 39.17 0.0M
2024-04-16 38.07 38.07 38.07 38.07 0.0M
2024-04-15 39.32 39.32 39.32 39.32 0.0M
2024-04-12 39.49 39.82 39.49 39.82 0.0M
2024-04-11 38.07 39.12 38.07 39.12 0.0M
2024-04-10 39.04 39.04 39.04 39.04 0.0M
2024-04-09 37.60 37.60 37.60 37.60 0.0M
2024-04-08 37.17 37.27 37.17 37.27 0.0M
2024-04-05 37.38 37.39 37.38 37.39 0.0M
2024-04-04 34.26 34.26 34.26 34.26 0.0M
2024-04-03 35.32 35.32 35.14 35.14 0.0M
2024-04-02 35.22 35.26 35.22 35.26 0.0M
2024-03-28 33.48 34.63 33.48 34.63 0.0M
2024-03-27 34.34 34.34 34.34 34.34 0.0M
2024-03-26 34.15 34.15 34.15 34.15 0.0M
2024-03-25 35.03 35.03 35.03 35.03 0.0M
2024-03-22 35.39 35.39 35.39 35.39 0.0M
2024-03-21 36.06 36.06 35.83 35.83 0.0M
2024-03-20 35.31 35.31 35.31 35.31 0.0M
2024-03-19 35.21 35.21 35.16 35.16 0.0M
2024-03-18 36.11 36.11 36.11 36.11 0.0M
2024-03-15 36.27 36.27 36.24 36.24 0.0M
2024-03-14 36.21 36.21 36.21 36.21 0.0M
2024-03-13 36.23 36.23 36.22 36.22 0.0M
2024-03-12 36.21 36.21 36.21 36.21 0.0M
2024-03-11 35.63 35.63 35.57 35.57 0.0M
2024-03-08 35.76 35.80 35.76 35.80 0.0M
2024-03-07 35.40 35.40 35.40 35.40 0.0M
2024-03-06 33.66 34.77 33.66 34.77 0.0M
2024-03-05 34.51 34.52 34.51 34.52 0.0M
2024-03-04 34.59 34.59 34.59 34.59 0.0M
2024-03-01 34.00 34.08 34.00 34.08 0.0M
2024-02-29 34.30 34.30 34.30 34.30 0.0M
2024-02-28 33.71 33.71 33.71 33.71 0.0M
2024-02-27 33.03 33.03 33.03 33.03 0.0M
2024-02-26 33.87 33.87 33.87 33.87 0.0M
2024-02-23 33.83 33.83 33.83 33.83 0.0M
2024-02-22 33.92 33.92 33.82 33.82 0.0M
2024-02-21 34.06 34.06 34.06 34.06 0.0M
2024-02-20 33.60 33.60 33.53 33.53 0.0M
2024-02-19 32.63 33.59 32.63 32.75 0.0M
2024-02-16 33.47 33.47 33.47 33.47 0.0M
2024-02-15 32.96 32.96 32.96 32.96 0.0M
2024-02-14 32.47 32.48 32.47 32.48 0.0M
2024-02-13 32.98 32.98 32.98 32.98 0.0M
2024-02-12 31.68 31.68 31.68 31.68 0.0M
2024-02-09 32.49 32.49 32.49 32.49 0.0M
2024-02-08 33.18 33.85 33.18 33.85 0.0M
2024-02-07 34.07 34.07 34.03 34.03 0.0M
2024-02-06 33.21 33.21 33.21 33.21 0.0M
2024-02-05 34.06 34.06 34.06 34.06 0.0M
2024-02-02 33.78 34.77 32.93 34.77 0.0M
2024-02-01 34.60 34.64 33.73 34.64 0.0M
2024-01-31 35.96 35.96 35.48 35.48 0.0M
2024-01-30 34.94 35.94 34.94 35.94 0.0M
2024-01-29 35.89 35.89 35.84 35.84 0.0M
2024-01-26 35.19 36.18 34.31 36.18 0.0M
2024-01-25 36.19 36.30 36.09 36.09 0.0M
2024-01-24 35.72 36.11 35.72 36.11 0.0M
2024-01-23 34.91 35.01 34.13 34.13 0.0M
2024-01-22 33.55 33.55 31.89 31.89 0.0M
2024-01-19 34.54 34.67 34.41 34.41 0.0M
2024-01-18 34.03 34.44 34.03 34.44 0.0M
2024-01-17 34.90 34.90 34.90 34.90 0.0M
2024-01-16 34.96 35.62 34.96 35.45 0.0M
2024-01-15 34.19 35.85 33.34 35.85 0.0M
2024-01-12 34.14 35.07 34.14 35.07 0.0M
2024-01-11 35.32 35.36 35.01 35.01 0.0M
2024-01-10 34.19 35.00 34.19 35.00 0.0M
2024-01-09 35.34 35.34 35.06 35.06 0.0M
2024-01-08 34.91 35.50 34.91 35.11 0.0M
2024-01-05 35.62 35.81 35.62 35.81 0.0M
2024-01-04 35.33 35.33 35.33 35.33 0.0M
2024-01-03 36.55 36.55 36.23 36.23 0.0M
2024-01-02 36.27 36.76 36.27 36.76 0.0M