RICI® EnhancedSM Diesel TR ETC

BNQF
🏛️ germany →
67.97
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
2021-12-30 46.72 46.72 46.63 46.63 0.0M
2021-12-29 46.92 46.92 46.18 46.18 0.0M
2021-12-28 46.22 47.03 46.22 46.77 0.0M
2021-12-27 44.96 46.52 44.96 46.52 0.0M
2021-12-23 45.00 45.45 45.00 45.45 0.0M
2021-12-22 44.75 44.81 44.52 44.81 0.0M
2021-12-21 43.40 44.51 43.40 44.51 0.0M
2021-12-20 43.40 43.40 42.20 42.28 0.0M
2021-12-17 44.86 44.86 44.38 44.55 0.0M
2021-12-16 44.92 45.18 44.90 45.18 0.0M
2021-12-15 44.63 44.63 44.28 44.32 0.0M
2021-12-14 45.31 45.31 44.63 44.63 0.0M
2021-12-13 45.49 45.49 45.10 45.15 0.0M
2021-12-10 44.78 45.15 44.73 44.73 0.0M
2021-12-09 45.17 45.17 45.00 45.14 0.0M
2021-12-08 44.67 45.34 44.67 45.10 0.0M
2021-12-07 44.31 45.28 44.31 45.28 0.0M
2021-12-06 43.01 43.14 43.01 43.10 0.0M
2021-12-03 42.95 42.98 42.87 42.87 0.0M
2021-12-02 42.18 42.18 41.61 41.86 0.0M
2021-12-01 42.51 42.94 42.43 42.43 0.0M
2021-11-30 42.09 42.24 41.77 41.77 0.0M
2021-11-29 44.05 44.20 43.63 43.63 0.0M
2021-11-26 45.94 45.94 42.14 42.14 0.0M
2021-11-25 48.06 48.11 48.06 48.11 0.0M
2021-11-24 48.10 48.33 48.10 48.33 0.0M
2021-11-23 46.54 47.59 46.29 47.59 0.0M
2021-11-22 46.19 46.84 46.19 46.84 0.0M
2021-11-19 47.62 47.62 45.48 45.48 0.0M
2021-11-18 46.39 47.09 46.39 47.09 0.0M
2021-11-17 47.81 47.81 47.39 47.39 0.0M
2021-11-16 47.78 47.92 47.78 47.87 0.0M
2021-11-15 46.98 46.98 46.33 46.78 0.0M
2021-11-12 47.54 47.54 46.92 47.40 0.0M
2021-11-11 47.70 47.70 47.35 47.61 0.0M
2021-11-10 48.68 48.68 48.18 48.18 0.0M
2021-11-09 47.67 48.07 47.67 48.07 0.0M
2021-11-08 47.89 47.93 47.86 47.93 0.0M
2021-11-05 46.36 47.56 46.36 47.56 0.0M
2021-11-04 46.89 47.74 46.89 47.00 0.0M
2021-11-03 47.14 47.14 46.64 46.64 0.0M
2021-11-02 47.77 47.77 47.39 47.62 0.0M
2021-11-01 47.24 47.74 47.24 47.60 0.0M
2021-10-29 47.25 47.38 47.21 47.38 0.0M
2021-10-28 47.15 47.15 46.70 46.70 0.0M
2021-10-27 48.20 48.20 47.89 47.89 0.0M
2021-10-26 48.49 48.66 48.41 48.66 0.0M
2021-10-25 48.15 48.68 48.15 48.68 0.0M
2021-10-22 47.67 48.04 47.67 47.89 0.0M
2021-10-21 48.35 48.35 47.36 47.36 0.0M
2021-10-20 48.08 48.42 47.75 48.42 0.0M
2021-10-19 48.31 48.40 48.31 48.36 0.0M
2021-10-18 49.12 49.27 48.53 48.53 0.0M
2021-10-15 48.90 48.93 48.87 48.93 0.0M
2021-10-14 48.37 48.37 48.03 48.03 0.0M
2021-10-13 48.04 48.04 47.87 48.04 0.0M
2021-10-12 48.07 48.26 48.07 48.08 0.0M
2021-10-11 48.12 48.54 48.12 48.22 0.0M
2021-10-08 47.71 47.74 47.43 47.74 0.0M
2021-10-07 46.56 47.00 46.18 47.00 0.0M
2021-10-06 48.13 48.13 46.97 46.97 0.0M
2021-10-05 46.71 47.71 46.71 47.71 0.0M
2021-10-04 45.32 46.60 45.32 46.60 0.0M
2021-10-01 44.78 45.05 44.78 45.05 0.0M
2021-09-30 44.69 45.03 44.69 45.03 0.0M
2021-09-29 43.60 44.56 43.60 44.56 0.0M
2021-09-28 44.78 44.78 44.11 44.11 0.0M
2021-09-27 43.79 44.24 43.79 44.24 0.0M
2021-09-24 42.87 43.18 42.83 43.18 0.0M
2021-09-23 42.27 42.61 41.97 42.61 0.0M
2021-09-22 41.76 41.90 41.76 41.90 0.0M
2021-09-21 41.42 41.42 41.26 41.26 0.0M
2021-09-20 41.55 41.55 41.19 41.27 0.0M
2021-09-17 41.76 41.80 41.70 41.70 0.0M
2021-09-16 41.60 41.64 41.60 41.64 0.0M
2021-09-15 40.99 41.70 40.99 41.70 0.0M
2021-09-14 40.80 40.80 40.67 40.67 0.0M
2021-09-13 40.66 40.71 40.57 40.57 0.0M
2021-09-10 39.83 40.18 39.83 40.18 0.0M
2021-09-09 39.91 40.11 39.91 39.93 0.0M
2021-09-08 39.73 39.97 39.73 39.91 0.0M
2021-09-07 39.86 39.86 39.61 39.72 0.0M
2021-09-06 39.83 39.85 39.83 39.85 0.0M
2021-09-03 40.10 40.30 40.06 40.06 0.0M
2021-09-02 39.52 40.36 39.52 40.36 0.0M
2021-09-01 39.91 39.91 39.26 39.26 0.0M
2021-08-31 39.73 39.77 39.53 39.77 0.0M
2021-08-30 39.63 39.79 39.63 39.79 0.0M
2021-08-27 39.51 39.57 39.43 39.57 0.0M
2021-08-26 39.27 39.27 39.06 39.06 0.0M
2021-08-25 39.03 39.11 39.03 39.08 0.0M
2021-08-24 38.20 38.85 38.20 38.85 0.0M
2021-08-23 36.94 37.99 36.94 37.99 0.0M
2021-08-20 37.06 37.06 36.74 36.82 0.0M
2021-08-19 37.26 37.26 36.59 36.59 0.0M
2021-08-18 38.40 38.54 38.30 38.30 0.0M
2021-08-17 38.01 38.60 38.01 38.60 0.0M
2021-08-16 38.15 38.37 38.15 38.37 0.0M
2021-08-13 39.10 39.17 38.85 38.85 0.0M
2021-08-12 39.27 39.27 39.12 39.12 0.0M
2021-08-11 39.18 39.18 38.66 38.74 0.0M
2021-08-10 38.40 38.97 38.40 38.97 0.0M
2021-08-09 38.05 38.05 37.46 37.83 0.0M
2021-08-06 39.06 39.33 38.77 38.77 0.0M
2021-08-05 38.22 38.84 38.22 38.84 0.0M
2021-08-04 39.12 39.12 38.46 38.46 0.0M
2021-08-03 39.26 39.46 39.15 39.15 0.0M
2021-08-02 40.06 40.06 39.27 39.27 0.0M
2021-07-30 40.12 40.40 40.12 40.40 0.0M
2021-07-29 40.09 40.14 39.87 40.14 0.0M
2021-07-28 39.92 39.92 39.84 39.91 0.0M
2021-07-27 39.92 39.96 39.64 39.64 0.0M
2021-07-26 39.47 39.79 39.47 39.79 0.0M
2021-07-23 39.76 39.80 39.75 39.80 0.0M
2021-07-22 39.08 39.41 39.08 39.41 0.0M
2021-07-21 37.72 39.01 37.72 39.01 0.0M
2021-07-20 37.80 37.80 37.38 37.75 0.0M
2021-07-19 39.44 39.44 37.62 37.62 0.0M
2021-07-16 39.54 39.91 39.54 39.91 0.0M
2021-07-15 39.70 40.01 39.67 40.01 0.0M
2021-07-14 41.08 41.08 40.45 40.62 0.0M
2021-07-13 40.34 40.71 40.34 40.71 0.0M
2021-07-12 40.08 40.16 39.83 40.16 0.0M
2021-07-09 39.75 40.32 39.75 40.32 0.0M
2021-07-08 39.29 39.44 39.11 39.44 0.0M
2021-07-07 40.02 40.36 39.11 39.11 0.0M
2021-07-06 40.93 41.11 39.70 39.70 0.0M
2021-07-05 40.74 40.75 40.73 40.73 0.0M
2021-07-02 40.32 40.60 40.32 40.60 0.0M
2021-07-01 40.07 40.43 40.07 40.30 0.0M
2021-06-30 39.77 40.09 39.77 39.85 0.0M
2021-06-29 39.64 39.88 39.64 39.88 0.0M
2021-06-28 40.19 40.19 39.73 39.73 0.0M
2021-06-25 40.07 40.07 39.98 40.03 0.0M
2021-06-24 40.05 40.05 39.87 40.02 0.0M
2021-06-23 40.08 40.08 40.00 40.08 0.0M
2021-06-22 39.98 39.98 39.73 39.87 0.0M
2021-06-21 39.44 39.63 39.30 39.63 0.0M
2021-06-18 38.95 38.95 38.95 38.95 0.0M
2021-06-17 39.33 39.54 39.17 39.17 0.0M
2021-06-16 39.09 39.34 39.08 39.34 0.0M
2021-06-15 38.60 38.78 38.60 38.78 0.0M
2021-06-14 38.65 38.69 38.60 38.69 0.0M
2021-06-11 38.24 38.50 38.24 38.46 0.0M
2021-06-10 37.96 38.32 37.96 38.32 0.0M
2021-06-09 38.32 38.32 38.03 38.03 0.0M
2021-06-08 37.61 37.95 37.49 37.95 0.0M
2021-06-07 37.85 37.90 37.74 37.74 0.0M
2021-06-04 38.05 38.05 37.83 37.83 0.0M
2021-06-03 37.96 37.96 37.57 37.57 0.0M
2021-06-02 37.36 37.66 37.36 37.56 0.0M
2021-06-01 37.19 37.46 37.08 37.08 0.0M
2021-05-31 36.71 36.89 36.71 36.86 0.0M
2021-05-28 36.80 36.96 36.80 36.81 0.0M
2021-05-27 36.47 36.65 36.27 36.65 0.0M
2021-05-26 36.47 36.54 36.22 36.54 0.0M
2021-05-25 36.36 36.36 36.27 36.32 0.0M
2021-05-21 34.79 35.74 34.79 35.74 0.0M
2021-05-20 35.83 35.83 35.31 35.51 0.0M
2021-05-19 36.10 36.10 35.38 35.38 0.0M
2021-05-18 36.91 36.91 36.75 36.75 0.0M
2021-05-17 36.60 36.84 36.58 36.84 0.0M
2021-05-14 35.97 36.52 35.97 36.52 0.0M
2021-05-13 36.73 36.73 36.27 36.27 0.0M
2021-05-12 36.89 37.41 36.89 37.41 0.0M
2021-05-11 36.25 36.49 36.23 36.49 0.0M
2021-05-10 36.52 36.52 36.16 36.16 0.0M
2021-05-07 36.49 36.49 36.25 36.25 0.0M
2021-05-06 36.83 36.83 36.54 36.54 0.0M
2021-05-05 36.96 37.02 36.96 37.00 0.0M
2021-05-04 35.98 36.65 35.98 36.65 0.0M
2021-05-03 35.29 35.95 35.29 35.95 0.0M
2021-04-30 35.88 35.88 35.51 35.51 0.0M
2021-04-29 35.59 35.93 35.59 35.84 0.0M
2021-04-28 35.40 35.75 35.39 35.75 0.0M
2021-04-27 35.05 35.10 35.05 35.06 0.0M
2021-04-26 34.60 34.81 34.47 34.81 0.0M
2021-04-23 34.91 34.91 34.80 34.88 0.0M
2021-04-22 34.58 34.87 34.50 34.87 0.0M
2021-04-21 35.10 35.10 34.83 34.83 0.0M
2021-04-20 35.66 35.66 34.79 34.79 0.0M
2021-04-19 35.52 35.52 35.37 35.43 0.0M
2021-04-16 35.93 35.93 35.71 35.71 0.0M
2021-04-15 35.64 35.64 35.59 35.60 0.0M
2021-04-14 34.78 35.57 34.78 35.57 0.0M
2021-04-13 34.69 34.69 34.55 34.55 0.0M
2021-04-12 34.13 34.72 34.13 34.59 0.0M
2021-04-09 34.16 34.33 34.16 34.33 0.0M
2021-04-08 34.22 34.29 34.20 34.20 0.0M
2021-04-07 34.29 34.33 33.76 33.76 0.0M
2021-04-06 34.34 34.58 34.34 34.58 0.0M
2021-04-01 34.43 34.45 34.39 34.39 0.0M
2021-03-31 35.08 35.08 34.76 34.87 0.0M
2021-03-30 34.99 34.99 34.80 34.89 0.0M
2021-03-29 34.56 35.29 34.56 34.79 0.0M
2021-03-26 34.41 35.01 34.41 35.01 0.0M
2021-03-25 34.57 34.57 33.72 33.72 0.0M
2021-03-24 33.85 34.73 33.85 34.73 0.0M
2021-03-23 34.46 34.46 33.78 33.93 0.0M
2021-03-22 34.57 34.70 34.57 34.70 0.0M
2021-03-19 34.07 34.56 34.07 34.56 0.0M
2021-03-18 35.64 35.89 34.72 34.72 0.0M
2021-03-17 36.32 36.32 35.91 35.91 0.0M
2021-03-16 36.15 36.17 35.96 36.17 0.0M
2021-03-15 36.79 36.79 36.29 36.34 0.0M
2021-03-12 36.45 36.86 36.45 36.69 0.0M
2021-03-11 36.05 36.38 36.05 36.38 0.0M
2021-03-10 35.67 36.08 35.67 35.84 0.0M
2021-03-09 36.47 36.55 36.16 36.16 0.0M
2021-03-08 37.09 37.09 36.61 36.61 0.0M
2021-03-05 35.93 36.48 35.93 36.48 0.0M
2021-03-04 34.56 35.37 34.30 35.37 0.0M
2021-03-03 33.89 34.35 33.89 34.35 0.0M
2021-03-02 33.81 34.25 33.81 34.13 0.0M
2021-03-01 34.99 34.99 34.63 34.63 0.0M
2021-02-26 34.72 34.80 34.67 34.80 0.0M
2021-02-25 35.26 35.26 34.96 34.96 0.0M
2021-02-24 34.37 35.07 34.37 35.07 0.0M
2021-02-23 34.61 34.61 34.39 34.39 0.0M
2021-02-22 33.70 34.11 33.68 34.11 0.0M
2021-02-19 33.60 33.64 33.50 33.64 0.0M
2021-02-18 34.47 34.47 34.12 34.12 0.0M
2021-02-17 34.01 34.13 33.87 33.87 0.0M
2021-02-16 33.74 33.74 33.57 33.62 0.0M
2021-02-15 33.60 33.60 33.50 33.57 0.0M
2021-02-12 32.66 33.25 32.66 33.25 0.0M
2021-02-11 32.81 32.95 32.77 32.95 0.0M
2021-02-10 32.70 32.92 32.70 32.92 0.0M
2021-02-09 32.99 32.99 32.72 32.77 0.0M
2021-02-08 32.52 32.73 32.52 32.73 0.0M
2021-02-05 32.37 32.42 32.36 32.36 0.0M
2021-02-04 31.95 32.11 31.95 31.99 0.0M
2021-02-03 31.64 31.87 31.62 31.87 0.0M
2021-02-02 30.95 31.45 30.95 31.45 0.0M
2021-02-01 30.25 30.46 30.25 30.46 0.0M
2021-01-29 30.07 30.23 30.07 30.10 0.0M
2021-01-28 30.29 30.34 30.20 30.20 0.0M
2021-01-27 30.35 30.64 30.35 30.64 0.0M
2021-01-26 30.31 30.41 30.23 30.23 0.0M
2021-01-25 30.20 30.26 30.18 30.26 0.0M
2021-01-22 30.13 30.13 29.83 30.10 0.0M
2021-01-21 30.54 30.54 30.41 30.46 0.0M
2021-01-20 30.73 30.79 30.73 30.79 0.0M
2021-01-19 30.49 30.71 30.49 30.71 0.0M
2021-01-18 30.42 30.58 30.42 30.52 0.0M
2021-01-15 30.66 30.66 30.45 30.45 0.0M
2021-01-14 30.81 30.81 30.57 30.67 0.0M
2021-01-13 30.70 30.70 30.62 30.62 0.0M
2021-01-12 30.45 30.66 30.45 30.66 0.0M
2021-01-11 29.80 30.05 29.80 30.05 0.0M
2021-01-08 29.46 29.72 29.46 29.72 0.0M
2021-01-07 29.10 29.25 29.10 29.25 0.0M
2021-01-06 29.09 29.14 29.01 29.14 0.0M
2021-01-05 28.28 29.11 28.28 29.11 0.0M
2021-01-04 29.43 29.43 28.39 28.39 0.0M