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
2022-12-30 72.56 72.56 72.37 72.37 0.0M
2022-12-29 72.77 72.77 72.36 72.36 0.0M
2022-12-28 74.29 74.29 73.04 73.04 0.0M
2022-12-27 73.97 75.32 73.53 75.32 0.0M
2022-12-23 70.94 73.22 70.94 73.22 0.0M
2022-12-22 72.33 72.63 71.88 71.88 0.0M
2022-12-21 70.41 72.20 70.41 72.20 0.0M
2022-12-20 69.59 70.41 69.59 70.41 0.0M
2022-12-19 70.32 71.28 70.32 70.68 0.0M
2022-12-16 71.92 71.92 70.74 70.74 0.0M
2022-12-15 73.19 73.19 71.98 71.98 0.0M
2022-12-14 71.94 73.15 71.94 73.15 0.0M
2022-12-13 70.95 71.68 70.95 71.68 0.0M
2022-12-12 68.83 70.83 68.04 70.83 0.0M
2022-12-09 69.39 69.39 68.96 68.96 0.0M
2022-12-08 69.67 69.94 69.17 69.17 0.0M
2022-12-07 72.04 72.04 70.51 70.51 0.0M
2022-12-06 73.39 73.81 71.78 71.78 0.0M
2022-12-05 75.50 76.40 74.74 74.74 0.0M
2022-12-02 76.74 77.30 76.44 76.44 0.0M
2022-12-01 78.02 78.67 78.02 78.67 0.0M
2022-11-30 76.60 78.61 76.60 78.61 0.0M
2022-11-29 75.31 76.10 75.31 76.10 0.0M
2022-11-28 73.84 74.71 73.30 74.71 0.0M
2022-11-25 77.06 77.88 76.36 76.36 0.0M
2022-11-24 76.32 76.79 76.32 76.79 0.0M
2022-11-23 78.78 78.78 77.05 77.05 0.0M
2022-11-22 79.84 79.99 79.82 79.82 0.0M
2022-11-21 79.07 79.74 77.06 77.06 0.0M
2022-11-18 79.02 79.02 77.83 77.83 0.0M
2022-11-17 80.93 80.93 79.01 79.01 0.0M
2022-11-16 81.43 81.93 80.86 80.86 0.0M
2022-11-15 80.05 81.47 80.05 81.47 0.0M
2022-11-14 82.65 82.89 81.75 81.75 0.0M
2022-11-11 82.89 83.13 81.71 81.71 0.0M
2022-11-10 83.01 83.24 82.38 82.38 0.0M
2022-11-09 85.08 85.08 83.98 83.98 0.0M
2022-11-08 86.96 87.67 86.96 87.26 0.0M
2022-11-07 87.95 88.99 87.95 88.99 0.0M
2022-11-04 90.07 90.66 89.57 89.57 0.0M
2022-11-03 86.60 89.21 86.60 89.21 0.0M
2022-11-02 84.84 86.48 84.84 86.48 0.0M
2022-11-01 85.28 85.28 84.72 84.95 0.0M
2022-10-31 85.33 85.33 85.14 85.24 0.0M
2022-10-28 85.74 86.62 85.74 86.16 0.0M
2022-10-27 85.63 85.79 85.47 85.79 0.0M
2022-10-26 83.93 85.17 83.93 85.17 0.0M
2022-10-25 84.90 84.90 84.16 84.35 0.0M
2022-10-24 84.56 85.45 84.56 85.33 0.0M
2022-10-21 84.38 85.47 84.13 84.13 0.0M
2022-10-20 87.35 87.35 85.26 85.26 0.0M
2022-10-19 86.37 86.37 85.81 85.81 0.0M
2022-10-18 87.59 87.94 86.43 86.43 0.0M
2022-10-17 88.65 88.65 88.05 88.05 0.0M
2022-10-14 90.25 90.25 88.16 88.16 0.0M
2022-10-13 88.85 90.26 88.85 89.31 0.0M
2022-10-12 89.43 89.95 88.78 88.78 0.0M
2022-10-11 89.09 89.09 87.49 87.92 0.0M
2022-10-10 92.48 92.48 91.91 92.39 0.0M
2022-10-07 90.24 92.21 90.14 92.21 0.0M
2022-10-06 86.68 88.75 86.16 88.75 0.0M
2022-10-05 83.03 87.19 83.03 87.19 0.0M
2022-10-04 81.47 82.89 81.47 82.89 0.0M
2022-10-03 80.95 81.71 80.85 80.85 0.0M
2022-09-30 79.83 80.09 79.68 79.68 0.0M
2022-09-29 81.91 82.27 80.90 80.90 0.0M
2022-09-28 79.23 81.90 79.23 81.90 0.0M
2022-09-27 78.31 80.40 78.31 80.40 0.0M
2022-09-26 79.07 79.28 78.79 78.79 0.0M
2022-09-23 82.22 82.22 80.05 80.05 0.0M
2022-09-22 81.00 82.63 81.00 82.63 0.0M
2022-09-21 83.54 83.54 80.40 80.40 0.0M
2022-09-20 80.36 80.36 80.31 80.31 0.0M
2022-09-19 79.03 79.62 77.82 79.62 0.0M
2022-09-16 79.45 80.06 79.01 79.01 0.0M
2022-09-15 81.25 81.25 78.77 78.77 0.0M
2022-09-14 80.65 82.27 80.65 82.27 0.0M
2022-09-13 83.53 84.24 83.53 83.60 0.0M
2022-09-12 82.65 85.31 82.65 85.31 0.0M
2022-09-09 81.31 83.71 81.31 83.71 0.0M
2022-09-08 82.48 82.59 81.89 82.59 0.0M
2022-09-07 84.09 84.93 83.37 83.37 0.0M
2022-09-06 86.03 86.03 84.18 84.91 0.0M
2022-09-05 86.72 87.03 86.72 87.03 0.0M
2022-09-02 84.20 84.20 83.57 83.92 0.0M
2022-09-01 83.87 83.87 82.04 83.30 0.0M
2022-08-31 88.02 88.02 85.91 85.91 0.0M
2022-08-30 90.42 90.42 87.33 87.33 0.0M
2022-08-29 91.15 95.00 88.95 91.34 0.0M
2022-08-26 91.58 91.58 90.58 90.58 0.0M
2022-08-25 93.58 93.58 91.90 91.90 0.0M
2022-08-24 90.99 92.00 90.99 92.00 0.0M
2022-08-23 90.06 90.32 90.06 90.16 0.0M
2022-08-22 86.33 88.42 86.33 88.42 0.0M
2022-08-19 84.79 86.75 84.12 86.75 0.0M
2022-08-18 83.69 85.27 83.69 85.27 0.0M
2022-08-17 82.88 82.88 82.10 82.57 0.0M
2022-08-16 82.58 83.17 81.61 81.61 0.0M
2022-08-15 82.63 82.63 80.88 81.85 0.0M
2022-08-12 83.03 83.46 82.75 83.46 0.0M
2022-08-11 81.05 82.06 81.05 81.75 0.0M
2022-08-10 80.39 80.39 79.47 79.82 0.0M
2022-08-09 79.34 81.22 79.34 80.74 0.0M
2022-08-08 78.24 79.32 78.24 79.32 0.0M
2022-08-05 79.82 80.64 78.60 80.64 0.0M
2022-08-04 81.77 82.57 80.01 80.01 0.0M
2022-08-03 82.53 82.91 82.45 82.91 0.0M
2022-08-02 82.52 82.71 81.99 82.71 0.0M
2022-08-01 82.93 83.18 81.04 81.04 0.0M
2022-07-29 84.70 86.07 84.70 86.07 0.0M
2022-07-28 85.42 87.07 85.42 85.67 0.0M
2022-07-27 83.30 85.71 83.30 85.71 0.0M
2022-07-26 83.00 83.86 83.00 83.86 0.0M
2022-07-25 80.16 82.48 80.16 82.48 0.0M
2022-07-22 82.88 82.88 82.17 82.79 0.0M
2022-07-21 82.88 82.88 81.59 81.78 0.0M
2022-07-20 83.29 83.89 82.88 83.89 0.0M
2022-07-19 83.89 83.89 81.22 83.29 0.0M
2022-07-18 84.68 84.86 84.04 84.86 0.0M
2022-07-15 82.96 84.32 82.96 84.32 0.0M
2022-07-14 84.50 84.50 82.22 82.22 0.0M
2022-07-13 84.02 84.50 83.77 83.77 0.0M
2022-07-12 85.83 85.83 83.30 83.30 0.0M
2022-07-11 84.05 86.16 84.05 86.16 0.0M
2022-07-08 83.13 84.02 83.02 83.24 0.0M
2022-07-07 78.16 83.18 76.87 83.18 0.0M
2022-07-06 81.38 82.43 79.56 79.56 0.0M
2022-07-05 85.95 86.86 82.85 82.85 0.0M
2022-07-04 86.49 87.18 85.67 87.18 0.0M
2022-07-01 84.28 86.52 84.28 85.97 0.0M
2022-06-30 84.83 86.69 83.98 83.98 0.0M
2022-06-29 86.57 86.81 86.57 86.81 0.0M
2022-06-28 86.84 86.84 85.36 85.47 0.0M
2022-06-27 86.56 86.56 85.96 85.96 0.0M
2022-06-24 85.36 87.17 85.36 87.17 0.0M
2022-06-23 87.25 87.25 86.87 86.87 0.0M
2022-06-22 85.94 86.95 85.00 86.95 0.0M
2022-06-21 89.12 89.26 89.03 89.03 0.0M
2022-06-20 87.80 88.75 87.80 88.75 0.0M
2022-06-17 91.23 91.25 88.52 88.52 0.0M
2022-06-16 90.08 90.08 89.37 89.37 0.0M
2022-06-15 88.63 90.60 88.63 90.60 0.0M
2022-06-14 89.33 91.42 89.33 90.39 0.0M
2022-06-13 87.62 88.66 87.62 88.66 0.0M
2022-06-10 88.56 89.54 88.26 88.27 0.0M
2022-06-09 85.62 88.02 85.62 88.02 0.0M
2022-06-08 85.65 86.15 85.42 86.15 0.0M
2022-06-07 85.01 85.38 84.75 85.38 0.0M
2022-06-06 84.99 85.25 84.03 84.31 0.0M
2022-06-03 82.49 84.75 82.49 84.75 0.0M
2022-06-02 81.08 81.90 80.02 81.90 0.0M
2022-06-01 80.12 82.14 80.12 82.14 0.0M
2022-05-31 80.85 81.84 80.85 80.90 0.0M
2022-05-30 77.14 77.87 77.14 77.87 0.0M
2022-05-27 76.03 76.96 76.03 76.96 0.0M
2022-05-26 75.18 76.54 74.95 76.54 0.0M
2022-05-25 73.84 74.82 73.84 74.24 0.0M
2022-05-24 73.34 73.34 73.07 73.07 0.0M
2022-05-23 72.64 72.64 72.09 72.50 0.0M
2022-05-20 72.75 73.03 72.75 73.03 0.0M
2022-05-19 72.68 72.68 69.99 71.81 0.0M
2022-05-18 73.94 74.62 72.44 72.44 0.0M
2022-05-17 75.57 75.84 75.20 75.20 0.0M
2022-05-16 75.41 76.12 74.83 76.12 0.0M
2022-05-13 75.71 76.38 75.35 76.38 0.0M
2022-05-12 73.78 75.10 73.45 75.10 0.0M
2022-05-11 74.30 75.19 74.30 75.19 0.0M
2022-05-10 72.71 72.71 72.30 72.38 0.0M
2022-05-09 76.17 76.17 73.04 73.04 0.0M
2022-05-06 77.10 77.10 75.96 75.96 0.0M
2022-05-05 77.15 77.16 76.38 77.16 0.0M
2022-05-04 75.38 76.66 75.38 75.85 0.0M
2022-05-03 76.78 76.78 74.23 74.23 0.0M
2022-05-02 75.24 76.86 74.52 76.86 0.0M
2022-04-29 75.76 76.20 75.76 76.11 0.0M
2022-04-28 74.40 75.32 74.34 75.32 0.0M
2022-04-27 73.42 74.27 72.54 73.35 0.0M
2022-04-26 70.98 72.16 70.76 72.16 0.0M
2022-04-25 68.67 69.64 68.63 68.63 0.0M
2022-04-22 71.24 71.24 70.98 71.17 0.0M
2022-04-21 71.73 71.73 70.92 71.01 0.0M
2022-04-20 70.91 70.91 70.61 70.83 0.0M
2022-04-19 72.39 72.39 70.08 70.08 0.0M
2022-04-14 69.70 71.17 69.70 71.17 0.0M
2022-04-13 68.13 69.41 68.13 69.41 0.0M
2022-04-12 67.22 68.29 67.22 68.29 0.0M
2022-04-11 65.47 65.47 64.83 65.22 0.0M
2022-04-08 65.73 65.76 65.23 65.76 0.0M
2022-04-07 65.86 65.86 64.24 64.24 0.0M
2022-04-06 67.66 67.93 66.21 66.21 0.0M
2022-04-05 67.91 67.91 67.14 67.14 0.0M
2022-04-04 65.72 67.22 65.72 67.22 0.0M
2022-04-01 63.28 64.94 63.28 64.94 0.0M
2022-03-31 63.69 64.61 63.59 64.61 0.0M
2022-03-30 64.50 64.89 64.50 64.89 0.0M
2022-03-29 64.35 65.03 63.00 63.00 0.0M
2022-03-28 66.15 66.15 65.26 65.26 0.0M
2022-03-25 66.76 67.86 65.90 67.86 0.0M
2022-03-24 68.50 68.50 67.51 67.51 0.0M
2022-03-23 66.23 67.97 66.23 67.97 0.0M
2022-03-22 66.30 66.30 65.26 65.26 0.0M
2022-03-21 64.83 65.67 64.83 65.67 0.0M
2022-03-18 62.22 62.48 62.00 62.48 0.0M
2022-03-17 59.88 61.61 59.88 61.61 0.0M
2022-03-16 60.48 60.48 58.82 58.82 0.0M
2022-03-15 58.47 59.45 58.33 59.45 0.0M
2022-03-14 62.36 62.45 60.74 60.74 0.0M
2022-03-11 62.42 63.71 62.16 63.71 0.0M
2022-03-10 63.65 64.21 62.02 62.02 0.0M
2022-03-09 72.33 72.33 65.71 65.71 0.0M
2022-03-08 70.45 73.11 70.45 73.11 0.0M
2022-03-07 71.18 71.18 69.16 69.16 0.0M
2022-03-04 62.34 64.97 62.34 64.97 0.0M
2022-03-03 63.70 63.70 62.20 62.20 0.0M
2022-03-02 60.02 60.04 59.69 59.69 0.0M
2022-03-01 57.39 58.64 57.39 58.64 0.0M
2022-02-28 56.13 56.21 55.51 55.51 0.0M
2022-02-25 55.95 55.95 53.95 53.95 0.0M
2022-02-24 57.03 58.15 57.03 57.03 0.0M
2022-02-23 54.02 54.54 53.96 54.54 0.0M
2022-02-22 54.75 54.75 54.04 54.04 0.0M
2022-02-21 52.73 53.54 52.73 53.54 0.0M
2022-02-18 52.07 52.68 51.91 52.68 0.0M
2022-02-17 52.83 52.83 52.42 52.42 0.0M
2022-02-16 52.80 53.31 52.80 53.31 0.0M
2022-02-15 54.04 54.04 52.53 52.53 0.0M
2022-02-14 53.88 53.91 53.62 53.75 0.0M
2022-02-11 52.39 52.89 52.39 52.89 0.0M
2022-02-10 52.49 52.68 52.49 52.59 0.0M
2022-02-09 51.77 52.46 51.77 52.46 0.0M
2022-02-08 52.40 52.40 51.58 51.58 0.0M
2022-02-07 52.63 52.63 52.55 52.55 0.0M
2022-02-04 52.06 52.64 52.06 52.64 0.0M
2022-02-03 51.77 51.77 51.37 51.38 0.0M
2022-02-02 51.67 51.67 51.39 51.39 0.0M
2022-02-01 51.63 51.85 51.48 51.85 0.0M
2022-01-31 52.12 52.12 51.72 51.72 0.0M
2022-01-28 52.46 52.46 52.17 52.17 0.0M
2022-01-27 51.83 52.41 51.83 52.29 0.0M
2022-01-26 51.07 51.74 51.07 51.74 0.0M
2022-01-25 50.26 50.69 50.26 50.69 0.0M
2022-01-24 50.99 50.99 49.80 49.80 0.0M
2022-01-21 50.26 50.74 50.26 50.74 0.0M
2022-01-20 50.38 51.06 50.38 51.06 0.0M
2022-01-19 50.53 50.87 50.53 50.80 0.0M
2022-01-18 50.43 50.43 50.13 50.13 0.0M
2022-01-17 49.39 49.56 49.39 49.56 0.0M
2022-01-14 48.64 49.15 48.64 49.15 0.0M
2022-01-13 48.47 48.56 48.47 48.56 0.0M
2022-01-12 48.75 48.81 48.75 48.77 0.0M
2022-01-11 47.84 48.65 47.84 48.65 0.0M
2022-01-10 48.19 48.19 47.78 47.78 0.0M
2022-01-07 48.23 48.35 47.97 47.97 0.0M
2022-01-06 47.55 48.26 47.55 48.26 0.0M
2022-01-05 47.56 47.77 47.43 47.77 0.0M
2022-01-04 46.87 47.31 46.87 47.31 0.0M
2022-01-03 46.47 46.89 46.42 46.89 0.0M