RICI® EnhancedSM Heizöl TR ETC

BNQH
🏛️ germany →
87.12
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 86.15 87.12 86.15 87.12 0.0M
2025-09-25 84.93 86.11 84.93 86.11 0.0M
2025-09-24 83.43 84.61 83.43 84.61 0.0M
2025-09-23 81.88 83.61 81.88 83.61 0.0M
2025-09-22 83.39 83.39 82.05 82.43 0.0M
2025-09-19 83.62 83.62 83.04 83.04 0.0M
2025-09-18 83.51 83.73 83.51 83.73 0.0M
2025-09-17 84.28 84.28 83.62 83.62 0.0M
2025-09-16 83.25 84.27 83.25 84.27 0.0M
2025-09-15 83.27 83.40 82.94 83.40 0.0M
2025-09-12 81.92 83.58 81.92 83.38 0.0M
2025-09-11 84.07 84.07 82.34 82.34 0.0M
2025-09-10 83.86 83.86 83.40 83.40 0.0M
2025-09-09 82.89 83.40 82.86 83.40 0.0M
2025-09-08 83.20 83.48 82.84 82.84 0.0M
2025-09-05 83.40 83.40 81.83 81.83 0.0M
2025-09-04 83.66 84.06 83.56 84.06 0.0M
2025-09-03 85.50 85.50 84.64 84.64 0.0M
2025-09-02 83.89 85.16 83.89 85.05 0.0M
2025-09-01 82.62 83.43 82.62 83.43 0.0M
2025-08-29 83.20 83.44 82.62 82.62 0.0M
2025-08-28 82.82 83.06 82.82 82.82 0.0M
2025-08-27 82.96 83.39 82.96 83.39 0.0M
2025-08-26 84.31 84.31 82.86 82.86 0.0M
2025-08-25 82.95 84.50 82.95 84.50 0.0M
2025-08-22 83.59 83.59 82.84 82.84 0.0M
2025-08-21 82.67 83.34 82.67 83.34 0.0M
2025-08-20 82.12 82.50 82.12 82.36 0.0M
2025-08-19 81.42 81.62 81.01 81.62 0.0M
2025-08-18 81.19 81.19 80.83 81.15 0.0M
2025-08-15 81.52 81.58 81.26 81.58 0.0M
2025-08-14 81.60 81.81 80.88 81.81 0.0M
2025-08-13 81.46 81.46 80.56 80.56 0.0M
2025-08-12 83.09 83.09 81.87 81.87 0.0M
2025-08-11 81.63 82.81 81.63 82.81 0.0M
2025-08-08 81.85 82.87 81.85 82.59 0.0M
2025-08-07 82.34 82.74 82.34 82.47 0.0M
2025-08-06 83.42 84.05 83.42 83.55 0.0M
2025-08-05 84.24 84.24 83.06 83.06 0.0M
2025-08-04 83.32 84.52 83.32 84.52 0.0M
2025-08-01 87.38 87.38 83.94 83.94 0.0M
2025-07-31 87.80 87.80 87.21 87.21 0.0M
2025-07-30 87.01 87.53 86.03 87.53 0.0M
2025-07-29 85.36 85.98 85.01 85.98 0.0M
2025-07-28 83.81 84.59 83.81 84.59 0.0M
2025-07-25 83.20 83.37 83.20 83.37 0.0M
2025-07-24 83.60 83.60 82.85 82.85 0.0M
2025-07-23 82.75 82.97 82.75 82.97 0.0M
2025-07-22 83.38 83.38 82.52 82.52 0.0M
2025-07-21 83.60 83.76 83.60 83.65 0.0M
2025-07-18 84.57 84.57 84.03 84.03 0.0M
2025-07-17 83.09 83.85 83.09 83.85 0.0M
2025-07-16 83.18 83.18 82.05 82.05 0.0M
2025-07-15 82.34 83.57 82.34 83.57 0.0M
2025-07-14 83.67 83.86 82.70 82.70 0.0M
2025-07-11 81.98 83.31 81.98 83.31 0.0M
2025-07-10 82.67 82.67 81.95 81.95 0.0M
2025-07-09 82.93 82.93 82.69 82.69 0.0M
2025-07-08 81.70 83.02 81.70 83.02 0.0M
2025-07-07 81.51 81.65 81.51 81.61 0.0M
2025-07-04 80.77 81.55 80.77 81.55 0.0M
2025-07-03 81.13 81.38 81.13 81.31 0.0M
2025-07-02 80.06 80.72 80.06 80.48 0.0M
2025-07-01 79.55 79.81 79.55 79.81 0.0M
2025-06-30 79.23 79.60 79.23 79.60 0.0M
2025-06-27 80.58 80.58 80.00 80.00 0.0M
2025-06-26 80.47 81.09 80.45 81.09 0.0M
2025-06-25 82.11 82.11 81.05 81.40 0.0M
2025-06-24 81.56 82.20 81.56 81.58 0.0M
2025-06-23 89.81 89.99 88.29 88.29 0.0M
2025-06-20 89.48 89.68 89.00 89.00 0.0M
2025-06-19 90.07 91.57 90.07 91.57 0.0M
2025-06-18 88.40 88.61 87.66 87.66 0.0M
2025-06-17 85.54 87.15 85.54 87.15 0.0M
2025-06-16 85.57 85.57 83.98 83.98 0.0M
2025-06-13 83.53 85.24 83.53 83.98 0.0M
2025-06-12 81.24 81.24 80.16 80.78 0.0M
2025-06-11 80.12 80.77 80.12 80.77 0.0M
2025-06-10 80.39 81.02 80.39 81.02 0.0M
2025-06-09 79.55 80.19 79.55 80.19 0.0M
2025-06-06 78.55 79.75 78.55 79.75 0.0M
2025-06-05 78.42 78.91 78.39 78.91 0.0M
2025-06-04 79.32 79.45 78.15 78.15 0.0M
2025-06-03 78.09 79.42 78.09 79.42 0.0M
2025-06-02 77.90 78.55 77.86 77.86 0.0M
2025-05-30 77.58 78.38 76.75 76.75 0.0M
2025-05-29 80.56 80.56 77.81 77.81 0.0M
2025-05-28 79.11 79.89 79.11 79.89 0.0M
2025-05-27 79.08 79.29 78.43 78.43 0.0M
2025-05-26 79.17 79.17 78.87 78.96 0.0M
2025-05-23 79.21 79.46 79.21 79.46 0.0M
2025-05-22 79.00 79.49 78.68 79.49 0.0M
2025-05-21 80.46 80.46 79.66 79.66 0.0M
2025-05-20 80.39 80.39 79.91 79.91 0.0M
2025-05-19 80.58 80.58 79.74 80.47 0.0M
2025-05-16 80.89 81.68 80.73 81.68 0.0M
2025-05-15 80.83 81.49 80.73 81.49 0.0M
2025-05-14 82.49 82.58 81.79 82.58 0.0M
2025-05-13 81.19 82.03 81.19 82.03 0.0M
2025-05-12 80.65 81.95 80.65 81.40 0.0M
2025-05-09 78.40 79.05 78.40 78.41 0.0M
2025-05-08 75.86 77.53 75.86 77.53 0.0M
2025-05-07 76.95 76.95 75.75 75.75 0.0M
2025-05-06 76.58 77.09 76.49 77.09 0.0M
2025-05-05 74.84 75.64 74.84 75.05 0.0M
2025-05-02 76.94 76.94 75.75 75.75 0.0M
2025-04-30 77.20 77.71 77.20 77.71 0.0M
2025-04-29 78.60 78.60 78.00 78.00 0.0M
2025-04-28 80.06 80.06 79.06 79.06 0.0M
2025-04-25 79.98 79.98 79.06 79.74 0.0M
2025-04-24 79.02 79.22 78.87 78.87 0.0M
2025-04-23 80.29 80.29 78.17 78.17 0.0M
2025-04-22 78.09 78.66 78.09 78.66 0.0M
2025-04-17 78.42 79.53 78.42 79.53 0.0M
2025-04-16 76.86 78.22 76.86 78.22 0.0M
2025-04-15 78.09 78.09 77.38 77.38 0.0M
2025-04-14 76.64 77.86 76.64 77.30 0.0M
2025-04-11 76.95 76.95 76.03 76.03 0.0M
2025-04-10 80.61 80.61 77.44 77.44 0.0M
2025-04-09 76.33 76.33 75.23 75.49 0.0M
2025-04-08 80.39 80.39 79.86 79.86 0.0M
2025-04-07 78.00 80.07 78.00 80.07 0.0M
2025-04-04 82.54 82.54 79.87 79.96 0.0M
2025-04-03 86.08 86.08 83.07 83.07 0.0M
2025-04-02 89.63 89.63 89.40 89.40 0.0M
2025-04-01 89.66 89.66 89.35 89.58 0.0M
2025-03-31 87.33 89.15 87.33 89.15 0.0M
2025-03-28 87.93 88.44 87.16 87.16 0.0M
2025-03-27 88.02 88.02 87.91 87.97 0.0M
2025-03-26 87.56 88.25 87.56 88.25 0.0M
2025-03-25 87.29 87.48 86.90 86.90 0.0M
2025-03-24 86.51 87.03 86.51 87.03 0.0M
2025-03-21 86.30 86.39 85.69 86.39 0.0M
2025-03-20 85.35 86.06 85.35 86.06 0.0M
2025-03-19 84.06 85.11 84.06 85.11 0.0M
2025-03-18 84.90 85.42 83.88 83.88 0.0M
2025-03-17 84.66 84.66 84.09 84.09 0.0M
2025-03-14 84.18 84.18 83.57 83.57 0.0M
2025-03-13 84.94 84.94 84.15 84.15 0.0M
2025-03-12 83.96 84.58 83.96 84.58 0.0M
2025-03-11 83.49 83.83 83.49 83.80 0.0M
2025-03-10 85.22 85.32 84.11 84.11 0.0M
2025-03-07 84.84 85.27 84.84 85.18 0.0M
2025-03-06 85.38 85.43 84.14 84.14 0.0M
2025-03-05 87.09 87.09 84.08 84.08 0.0M
2025-03-04 88.64 88.64 87.98 88.12 0.0M
2025-03-03 91.04 91.04 89.93 89.93 0.0M
2025-02-28 91.54 91.54 90.95 90.95 0.0M
2025-02-27 89.96 91.43 89.96 91.43 0.0M
2025-02-26 90.39 90.39 89.30 89.30 0.0M
2025-02-25 92.85 92.85 90.21 90.21 0.0M
2025-02-24 92.28 92.71 92.28 92.71 0.0M
2025-02-21 93.89 93.96 93.34 93.34 0.0M
2025-02-20 94.56 94.80 94.56 94.80 0.0M
2025-02-19 94.11 94.76 94.11 94.76 0.0M
2025-02-18 93.58 93.73 93.45 93.73 0.0M
2025-02-17 93.06 93.17 92.85 93.17 0.0M
2025-02-14 93.68 93.78 92.85 92.85 0.0M
2025-02-13 93.05 93.31 93.05 93.31 0.0M
2025-02-12 95.63 95.79 95.22 95.22 0.0M
2025-02-11 95.65 96.06 95.65 96.06 0.0M
2025-02-10 94.42 95.09 94.42 95.09 0.0M
2025-02-07 93.30 93.61 93.26 93.61 0.0M
2025-02-06 92.73 93.04 92.73 92.77 0.0M
2025-02-05 93.84 93.84 92.59 92.59 0.0M
2025-02-04 93.60 94.16 93.50 94.16 0.0M
2025-02-03 95.90 96.16 94.37 94.37 0.0M
2025-01-31 93.19 93.40 93.19 93.40 0.0M
2025-01-30 92.51 93.08 92.51 93.08 0.0M
2025-01-29 93.04 93.06 92.83 93.06 0.0M
2025-01-28 93.43 93.43 92.63 92.63 0.0M
2025-01-27 93.40 93.40 92.29 92.29 0.0M
2025-01-24 94.57 94.57 93.77 93.77 0.0M
2025-01-23 94.90 95.47 94.55 94.55 0.0M
2025-01-22 95.30 95.30 94.87 94.87 0.0M
2025-01-21 96.07 96.07 95.69 95.69 0.0M
2025-01-20 97.17 97.24 95.97 95.97 0.0M
2025-01-17 97.91 97.91 97.31 97.31 0.0M
2025-01-16 97.86 97.86 97.12 97.12 0.0M
2025-01-15 96.97 98.40 96.97 98.40 0.0M
2025-01-14 96.82 97.09 96.64 96.64 0.0M
2025-01-13 97.71 97.78 97.56 97.78 0.0M
2025-01-10 94.38 95.98 94.38 95.98 0.0M
2025-01-09 92.91 93.92 92.91 93.92 0.0M
2025-01-08 93.67 93.67 92.71 92.71 0.0M
2025-01-07 91.80 92.64 91.80 92.58 0.0M
2025-01-06 92.68 92.68 92.49 92.49 0.0M
2025-01-03 93.14 93.14 92.78 93.00 0.0M
2025-01-02 91.17 93.94 91.17 93.94 0.0M