RICI® EnhancedSM Nickel TR ETC

BNQQ
🏛️ germany →
79.05
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
2021-12-30 105.07 105.07 104.70 104.70 0.0M
2021-12-29 103.85 103.86 103.50 103.86 0.0M
2021-12-28 102.70 102.70 102.55 102.69 0.0M
2021-12-27 102.58 102.77 102.58 102.58 0.0M
2021-12-23 102.84 103.01 102.47 103.01 0.0M
2021-12-22 101.12 102.02 101.12 101.95 0.0M
2021-12-21 100.26 100.87 100.26 100.87 0.0M
2021-12-20 99.15 99.27 98.93 99.27 0.0M
2021-12-17 100.73 100.96 100.65 100.65 0.0M
2021-12-16 99.38 100.80 99.38 100.80 0.0M
2021-12-15 99.68 99.68 98.47 98.47 0.0M
2021-12-14 100.61 100.61 100.55 100.56 0.0M
2021-12-13 101.82 101.83 100.76 100.76 0.0M
2021-12-10 101.58 102.22 101.11 101.11 0.0M
2021-12-09 101.28 101.70 101.28 101.70 0.0M
2021-12-08 103.37 103.75 103.20 103.20 0.0M
2021-12-07 102.17 103.39 102.17 103.39 0.0M
2021-12-06 100.65 101.46 100.65 101.19 0.0M
2021-12-03 102.70 102.70 102.42 102.42 0.0M
2021-12-02 102.18 102.18 102.03 102.06 0.0M
2021-12-01 102.94 103.01 101.79 101.79 0.0M
2021-11-30 102.04 102.23 102.04 102.23 0.0M
2021-11-29 103.22 103.39 102.96 102.96 0.0M
2021-11-26 103.15 103.97 101.14 101.14 0.0M
2021-11-25 108.14 108.62 106.02 106.02 0.0M
2021-11-24 106.05 108.85 106.05 108.85 0.0M
2021-11-23 105.27 105.27 104.06 104.06 0.0M
2021-11-22 103.30 104.55 103.30 104.55 0.0M
2021-11-19 101.89 102.30 101.71 102.30 0.0M
2021-11-18 98.53 99.85 98.42 99.85 0.0M
2021-11-17 99.64 99.64 98.94 98.94 0.0M
2021-11-16 99.70 99.70 99.12 99.12 0.0M
2021-11-15 99.80 99.80 99.08 99.08 0.0M
2021-11-12 99.76 101.35 99.76 101.35 0.0M
2021-11-11 99.69 99.88 99.69 99.88 0.0M
2021-11-10 97.48 98.99 97.48 98.99 0.0M
2021-11-09 98.12 98.40 97.02 97.02 0.0M
2021-11-08 96.86 98.32 96.86 98.32 0.0M
2021-11-05 96.37 97.68 96.37 97.68 0.0M
2021-11-04 97.07 97.31 95.91 95.91 0.0M
2021-11-03 98.54 98.54 96.65 96.65 0.0M
2021-11-02 97.01 98.36 97.01 98.36 0.0M
2021-11-01 97.11 98.46 97.11 98.46 0.0M
2021-10-29 96.40 97.37 95.87 97.37 0.0M
2021-10-28 98.59 98.59 97.61 97.61 0.0M
2021-10-27 99.58 99.58 97.09 97.09 0.0M
2021-10-26 102.15 102.15 100.83 100.83 0.0M
2021-10-25 99.68 101.51 99.68 101.51 0.0M
2021-10-22 100.10 100.41 98.26 98.26 0.0M
2021-10-21 103.77 103.77 99.91 99.91 0.0M
2021-10-20 99.72 103.41 99.72 103.41 0.0M
2021-10-19 101.06 102.17 100.51 100.51 0.0M
2021-10-18 100.90 101.34 100.19 100.19 0.0M
2021-10-15 98.04 99.98 98.04 99.98 0.0M
2021-10-14 96.56 97.03 96.56 96.58 0.0M
2021-10-13 96.03 96.72 95.09 95.09 0.0M
2021-10-12 96.23 97.42 96.23 96.29 0.0M
2021-10-11 97.61 97.61 97.55 97.55 0.0M
2021-10-08 95.44 96.79 94.89 96.79 0.0M
2021-10-07 91.42 92.51 91.42 92.51 0.0M
2021-10-06 91.13 91.50 91.13 91.39 0.0M
2021-10-05 89.61 90.41 89.61 90.41 0.0M
2021-10-04 90.80 90.80 89.50 89.50 0.0M
2021-10-01 89.62 90.35 89.62 90.25 0.0M
2021-09-30 92.20 92.20 90.43 90.43 0.0M
2021-09-29 92.51 92.75 91.77 91.77 0.0M
2021-09-28 92.90 93.04 92.65 93.04 0.0M
2021-09-27 93.91 94.13 93.91 94.13 0.0M
2021-09-24 95.21 96.22 95.05 96.22 0.0M
2021-09-23 95.73 95.73 95.33 95.33 0.0M
2021-09-22 94.99 94.99 94.60 94.96 0.0M
2021-09-21 93.63 94.12 92.22 92.22 0.0M
2021-09-20 93.69 95.03 93.69 95.03 0.0M
2021-09-17 95.29 98.69 95.29 96.75 0.0M
2021-09-16 96.19 96.51 95.71 95.71 0.0M
2021-09-15 97.00 98.60 97.00 98.60 0.0M
2021-09-14 96.73 96.86 96.61 96.61 0.0M
2021-09-13 97.83 98.11 96.67 96.67 0.0M
2021-09-10 100.16 100.96 100.16 100.96 0.0M
2021-09-09 99.01 99.52 99.01 99.52 0.0M
2021-09-08 97.23 97.57 97.03 97.03 0.0M
2021-09-07 95.80 96.25 95.67 96.25 0.0M
2021-09-06 96.54 96.95 96.54 96.95 0.0M
2021-09-03 95.05 96.48 95.05 96.48 0.0M
2021-09-02 95.48 95.48 94.93 95.43 0.0M
2021-09-01 96.58 96.73 95.02 95.02 0.0M
2021-08-31 97.00 97.23 96.04 96.53 0.0M
2021-08-30 93.95 93.99 93.95 93.98 0.0M
2021-08-27 93.55 93.90 93.55 93.90 0.0M
2021-08-26 93.58 93.64 93.31 93.31 0.0M
2021-08-25 95.44 95.52 95.37 95.37 0.0M
2021-08-24 94.32 95.18 94.32 95.18 0.0M
2021-08-23 93.74 94.32 93.74 94.14 0.0M
2021-08-20 92.79 92.79 92.67 92.67 0.0M
2021-08-19 93.96 93.96 91.86 92.16 0.0M
2021-08-18 94.89 94.91 94.22 94.22 0.0M
2021-08-17 96.66 96.76 96.05 96.05 0.0M
2021-08-16 96.82 96.83 96.72 96.72 0.0M
2021-08-13 97.74 97.79 97.04 97.04 0.0M
2021-08-12 97.90 97.90 97.06 97.69 0.0M
2021-08-11 93.85 96.23 93.85 96.23 0.0M
2021-08-10 93.85 94.41 93.36 94.41 0.0M
2021-08-09 93.86 93.86 92.35 92.35 0.0M
2021-08-06 96.54 96.60 95.28 95.28 0.0M
2021-08-05 94.86 96.12 94.86 96.12 0.0M
2021-08-04 95.25 95.68 94.83 94.83 0.0M
2021-08-03 94.43 95.00 94.43 95.00 0.0M
2021-08-02 96.79 96.79 95.75 95.75 0.0M
2021-07-30 96.97 97.41 96.21 96.21 0.0M
2021-07-29 97.27 97.73 97.07 97.73 0.0M
2021-07-28 96.57 96.92 96.36 96.36 0.0M
2021-07-27 96.06 96.06 95.05 95.05 0.0M
2021-07-26 96.70 97.61 96.23 97.61 0.0M
2021-07-23 95.22 96.33 95.19 96.33 0.0M
2021-07-22 92.62 93.87 92.62 93.87 0.0M
2021-07-21 91.11 91.62 91.10 91.62 0.0M
2021-07-20 92.02 92.33 91.77 92.33 0.0M
2021-07-19 94.24 94.24 91.70 91.70 0.0M
2021-07-16 93.70 94.40 93.70 94.40 0.0M
2021-07-15 92.34 92.99 92.26 92.99 0.0M
2021-07-14 92.81 92.81 91.78 91.78 0.0M
2021-07-13 92.54 92.66 92.54 92.66 0.0M
2021-07-12 91.51 92.15 91.51 92.15 0.0M
2021-07-09 92.27 92.49 92.27 92.49 0.0M
2021-07-08 90.89 90.89 90.15 90.29 0.0M
2021-07-07 90.18 90.84 90.18 90.84 0.0M
2021-07-06 91.17 91.42 89.39 89.39 0.0M
2021-07-05 90.93 90.93 90.77 90.77 0.0M
2021-07-02 89.03 90.48 89.03 90.48 0.0M
2021-07-01 89.25 89.74 89.12 89.74 0.0M
2021-06-30 90.98 90.98 89.89 89.89 0.0M
2021-06-29 89.51 90.40 89.47 90.40 0.0M
2021-06-28 90.61 90.61 89.80 89.80 0.0M
2021-06-25 90.57 90.94 90.35 90.47 0.0M
2021-06-24 88.67 90.40 88.67 90.40 0.0M
2021-06-23 87.56 88.31 87.56 88.31 0.0M
2021-06-22 87.60 87.62 87.45 87.62 0.0M
2021-06-21 85.45 85.56 85.12 85.56 0.0M
2021-06-18 85.48 85.48 85.41 85.41 0.0M
2021-06-17 85.11 85.61 84.62 84.62 0.0M
2021-06-16 84.31 85.23 84.31 85.23 0.0M
2021-06-15 86.81 86.81 86.51 86.61 0.0M
2021-06-14 88.82 89.15 88.82 89.15 0.0M
2021-06-11 88.40 88.69 88.40 88.69 0.0M
2021-06-10 86.65 87.82 86.20 87.82 0.0M
2021-06-09 87.39 87.39 87.03 87.03 0.0M
2021-06-08 85.79 86.46 85.79 86.46 0.0M
2021-06-07 85.72 85.86 85.61 85.61 0.0M
2021-06-04 86.86 87.05 86.86 86.96 0.0M
2021-06-03 87.60 87.60 86.32 86.32 0.0M
2021-06-02 87.83 88.16 87.79 88.16 0.0M
2021-06-01 88.39 88.39 86.81 86.81 0.0M
2021-05-31 87.29 87.33 87.06 87.06 0.0M
2021-05-28 87.15 87.16 86.07 87.16 0.0M
2021-05-27 83.69 86.17 83.69 86.17 0.0M
2021-05-26 82.39 83.25 82.39 83.25 0.0M
2021-05-25 81.87 82.21 81.84 81.84 0.0M
2021-05-21 80.87 82.34 80.87 81.49 0.0M
2021-05-20 83.44 83.44 82.51 82.51 0.0M
2021-05-19 85.96 85.96 83.35 83.35 0.0M
2021-05-18 87.39 87.39 86.61 86.61 0.0M
2021-05-17 85.55 86.16 85.30 86.16 0.0M
2021-05-14 84.06 84.87 83.94 84.87 0.0M
2021-05-13 84.56 84.84 83.48 84.66 0.0M
2021-05-12 87.06 87.06 86.59 86.59 0.0M
2021-05-11 86.53 86.76 86.38 86.38 0.0M
2021-05-10 87.09 87.18 85.43 85.43 0.0M
2021-05-07 87.59 87.91 87.23 87.23 0.0M
2021-05-06 86.98 87.49 86.98 87.49 0.0M
2021-05-05 87.54 88.10 87.25 87.25 0.0M
2021-05-04 87.09 87.74 87.09 87.46 0.0M
2021-05-03 86.23 86.23 86.03 86.03 0.0M
2021-04-30 84.97 85.65 84.97 85.65 0.0M
2021-04-29 84.77 85.04 83.88 83.88 0.0M
2021-04-28 83.69 84.54 83.69 84.54 0.0M
2021-04-27 82.78 82.78 82.66 82.66 0.0M
2021-04-26 80.32 81.10 80.32 81.10 0.0M
2021-04-23 78.88 80.05 78.88 80.05 0.0M
2021-04-22 78.76 78.98 78.75 78.98 0.0M
2021-04-21 79.20 79.54 79.16 79.54 0.0M
2021-04-20 79.03 79.22 78.46 78.46 0.0M
2021-04-19 79.56 79.56 79.24 79.24 0.0M
2021-04-16 80.88 80.88 80.60 80.60 0.0M
2021-04-15 79.36 80.70 79.32 80.70 0.0M
2021-04-14 79.64 80.44 79.64 80.44 0.0M
2021-04-13 80.07 80.33 79.80 79.93 0.0M
2021-04-12 80.27 80.62 79.88 79.88 0.0M
2021-04-09 82.54 82.54 82.42 82.54 0.0M
2021-04-08 83.11 83.54 82.99 82.99 0.0M
2021-04-07 82.98 83.20 82.63 82.63 0.0M
2021-04-06 82.77 83.10 82.77 82.84 0.0M
2021-04-01 80.54 81.00 80.54 81.00 0.0M
2021-03-31 80.33 81.14 80.33 80.84 0.0M
2021-03-30 81.84 81.84 80.65 80.65 0.0M
2021-03-29 81.93 81.93 80.94 80.94 0.0M
2021-03-26 81.90 82.11 81.84 81.85 0.0M
2021-03-25 80.07 80.82 79.92 80.82 0.0M
2021-03-24 80.30 80.70 80.30 80.70 0.0M
2021-03-23 82.02 82.11 81.23 81.23 0.0M
2021-03-22 81.52 81.52 81.13 81.13 0.0M
2021-03-19 79.08 80.63 79.08 80.63 0.0M
2021-03-18 79.32 79.47 79.32 79.47 0.0M
2021-03-17 79.68 79.84 79.43 79.43 0.0M
2021-03-16 79.48 80.33 79.18 80.33 0.0M
2021-03-15 79.99 80.39 79.99 80.24 0.0M
2021-03-12 79.64 79.82 79.33 79.33 0.0M
2021-03-11 80.96 81.14 80.13 80.13 0.0M
2021-03-10 79.77 80.36 79.77 80.36 0.0M
2021-03-09 78.03 79.94 78.03 79.75 0.0M
2021-03-08 80.66 81.20 80.66 81.14 0.0M
2021-03-05 80.30 81.83 80.01 81.32 0.0M
2021-03-04 78.79 79.57 78.79 79.57 0.0M
2021-03-03 90.85 90.85 85.70 85.70 0.0M
2021-03-02 90.80 91.61 90.80 91.08 0.0M
2021-03-01 91.14 91.32 91.11 91.11 0.0M
2021-02-26 91.49 91.73 90.58 91.73 0.0M
2021-02-25 95.07 95.14 92.58 92.58 0.0M
2021-02-24 93.11 95.77 93.11 95.77 0.0M
2021-02-23 94.36 94.46 93.46 93.70 0.0M
2021-02-22 95.90 95.90 94.47 94.47 0.0M
2021-02-19 94.65 95.36 94.65 95.36 0.0M
2021-02-18 92.40 93.17 92.40 93.17 0.0M
2021-02-17 91.58 91.94 91.58 91.94 0.0M
2021-02-16 90.35 91.08 90.33 91.08 0.0M
2021-02-15 91.08 91.08 90.82 90.82 0.0M
2021-02-12 90.54 90.54 89.13 90.48 0.0M
2021-02-11 90.48 90.84 90.48 90.84 0.0M
2021-02-10 89.76 90.34 89.76 90.34 0.0M
2021-02-09 89.88 89.88 89.35 89.35 0.0M
2021-02-08 88.82 89.04 88.82 89.04 0.0M
2021-02-05 88.20 88.69 88.20 88.69 0.0M
2021-02-04 86.93 87.04 86.55 87.04 0.0M
2021-02-03 86.41 86.90 86.41 86.90 0.0M
2021-02-02 87.03 87.34 86.90 86.90 0.0M
2021-02-01 87.28 87.44 87.28 87.33 0.0M
2021-01-29 85.68 86.45 85.68 86.20 0.0M
2021-01-28 86.04 87.06 86.04 87.06 0.0M
2021-01-27 87.94 87.94 87.15 87.15 0.0M
2021-01-26 88.57 88.64 88.26 88.26 0.0M
2021-01-25 89.07 89.23 88.63 88.63 0.0M
2021-01-22 87.72 88.59 87.09 88.59 0.0M
2021-01-21 89.69 89.75 89.42 89.42 0.0M
2021-01-20 88.46 88.93 88.40 88.93 0.0M
2021-01-19 87.85 88.84 87.85 88.84 0.0M
2021-01-18 88.85 88.85 88.32 88.32 0.0M
2021-01-15 87.83 88.15 87.52 87.52 0.0M
2021-01-14 86.93 88.83 86.93 88.83 0.0M
2021-01-13 86.36 86.36 85.96 85.96 0.0M
2021-01-12 85.93 85.93 85.65 85.65 0.0M
2021-01-11 84.55 84.55 83.14 83.14 0.0M
2021-01-08 86.71 86.72 85.37 85.37 0.0M
2021-01-07 87.18 87.26 86.69 87.26 0.0M
2021-01-06 85.32 85.92 85.32 85.69 0.0M
2021-01-05 84.64 85.36 84.64 85.36 0.0M
2021-01-04 83.77 84.34 83.77 84.34 0.0M