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
2022-12-30 170.52 170.52 170.44 170.44 0.0M
2022-12-29 170.59 170.59 169.27 169.80 0.0M
2022-12-28 169.63 171.88 169.62 169.62 0.0M
2022-12-23 165.23 166.24 165.23 165.71 0.0M
2022-12-22 161.80 164.63 161.80 164.63 0.0M
2022-12-21 157.86 163.23 157.86 163.23 0.0M
2022-12-20 153.46 161.54 153.46 161.54 0.0M
2022-12-19 158.35 158.35 154.96 154.96 0.0M
2022-12-16 158.00 160.65 158.00 160.65 0.0M
2022-12-15 159.72 160.61 158.56 158.56 0.0M
2022-12-14 160.50 160.50 157.92 158.54 0.0M
2022-12-13 164.87 164.87 159.71 159.71 0.0M
2022-12-12 163.48 165.58 163.48 165.43 0.0M
2022-12-09 169.31 169.98 168.97 169.98 0.0M
2022-12-08 177.28 180.08 167.13 167.13 0.0M
2022-12-07 165.09 166.46 163.41 166.46 0.0M
2022-12-06 161.58 164.97 158.90 164.97 0.0M
2022-12-05 162.00 162.41 158.61 162.41 0.0M
2022-12-02 155.37 159.76 154.83 159.76 0.0M
2022-12-01 154.47 155.42 152.87 155.42 0.0M
2022-11-30 155.41 155.88 155.00 155.88 0.0M
2022-11-29 149.95 154.75 149.95 154.75 0.0M
2022-11-28 143.65 146.13 143.65 146.13 0.0M
2022-11-25 148.33 149.77 146.40 146.40 0.0M
2022-11-24 149.45 150.73 149.29 149.29 0.0M
2022-11-23 150.51 150.51 147.86 149.67 0.0M
2022-11-22 146.99 151.35 146.99 151.35 0.0M
2022-11-21 144.52 146.67 144.52 145.35 0.0M
2022-11-18 145.68 145.86 142.17 145.86 0.0M
2022-11-17 153.51 154.88 145.45 145.45 0.0M
2022-11-16 164.77 164.77 156.04 156.04 0.0M
2022-11-15 172.72 175.07 168.30 175.07 0.0M
2022-11-14 154.04 161.39 154.04 161.39 0.0M
2022-11-11 154.58 154.58 152.74 152.74 0.0M
2022-11-10 148.32 148.32 146.68 147.98 0.0M
2022-11-09 141.87 145.35 141.87 145.35 0.0M
2022-11-08 138.59 141.05 138.59 141.05 0.0M
2022-11-07 139.70 139.70 138.02 139.12 0.0M
2022-11-04 141.56 145.08 141.56 145.08 0.0M
2022-11-03 142.88 143.05 141.55 141.55 0.0M
2022-11-02 142.96 144.40 142.96 144.40 0.0M
2022-11-01 134.62 141.61 134.62 141.61 0.0M
2022-10-31 130.54 131.48 130.54 131.36 0.0M
2022-10-28 130.50 134.46 130.50 132.29 0.0M
2022-10-27 133.23 134.36 131.85 134.36 0.0M
2022-10-26 133.10 134.02 133.10 134.02 0.0M
2022-10-25 132.23 133.70 132.23 133.70 0.0M
2022-10-24 135.59 135.59 133.81 133.93 0.0M
2022-10-21 131.59 132.98 131.59 132.79 0.0M
2022-10-20 134.80 134.91 132.61 134.91 0.0M
2022-10-19 132.74 133.87 132.74 133.87 0.0M
2022-10-18 130.68 131.75 130.34 131.22 0.0M
2022-10-17 133.09 133.09 130.71 130.71 0.0M
2022-10-14 137.12 137.12 133.58 133.58 0.0M
2022-10-13 135.34 136.37 135.34 135.71 0.0M
2022-10-12 134.32 136.46 133.47 136.46 0.0M
2022-10-11 137.21 137.33 134.98 134.98 0.0M
2022-10-10 135.87 139.90 135.87 137.92 0.0M
2022-10-07 137.56 138.53 137.36 138.53 0.0M
2022-10-06 134.63 136.80 134.63 136.80 0.0M
2022-10-05 132.50 135.73 132.50 135.73 0.0M
2022-10-04 128.78 130.90 128.78 130.90 0.0M
2022-10-03 128.60 131.25 128.60 128.61 0.0M
2022-09-30 136.67 136.67 133.11 133.11 0.0M
2022-09-29 134.88 138.41 134.88 136.47 0.0M
2022-09-28 132.16 134.01 132.16 134.01 0.0M
2022-09-27 138.84 138.84 135.87 136.72 0.0M
2022-09-26 138.35 138.35 137.89 137.89 0.0M
2022-09-23 143.06 143.43 143.06 143.43 0.0M
2022-09-22 148.43 148.43 146.46 146.46 0.0M
2022-09-21 151.03 151.03 149.63 149.63 0.0M
2022-09-20 144.68 146.73 144.68 146.73 0.0M
2022-09-19 139.32 145.84 139.32 143.11 0.0M
2022-09-16 136.99 142.90 136.99 142.90 0.0M
2022-09-15 143.29 143.29 137.23 137.23 0.0M
2022-09-14 142.40 142.40 141.73 141.96 0.0M
2022-09-13 139.09 143.88 139.09 141.89 0.0M
2022-09-12 133.36 141.83 133.36 141.83 0.0M
2022-09-09 133.07 133.38 132.88 132.88 0.0M
2022-09-08 127.09 128.53 126.38 128.53 0.0M
2022-09-07 127.04 127.81 127.04 127.81 0.0M
2022-09-06 128.00 128.00 126.81 126.81 0.0M
2022-09-05 125.04 128.11 125.04 128.11 0.0M
2022-09-02 120.75 121.62 118.50 121.62 0.0M
2022-09-01 122.52 122.52 121.13 121.13 0.0M
2022-08-31 124.53 126.58 124.53 126.58 0.0M
2022-08-30 125.20 126.56 125.20 126.12 0.0M
2022-08-29 128.07 128.07 127.44 127.44 0.0M
2022-08-26 128.65 128.65 125.82 125.82 0.0M
2022-08-25 127.55 128.32 126.50 128.32 0.0M
2022-08-24 128.06 128.06 126.44 126.44 0.0M
2022-08-23 129.87 129.87 128.85 128.85 0.0M
2022-08-22 132.91 132.91 130.13 130.78 0.0M
2022-08-19 129.11 130.64 127.21 130.64 0.0M
2022-08-18 126.49 128.13 126.47 126.47 0.0M
2022-08-17 128.44 128.44 126.46 126.46 0.0M
2022-08-16 127.48 129.41 127.48 128.96 0.0M
2022-08-15 130.10 130.10 126.18 126.50 0.0M
2022-08-12 133.67 133.67 131.94 131.94 0.0M
2022-08-11 130.81 134.96 130.81 134.96 0.0M
2022-08-10 123.24 127.83 123.03 127.83 0.0M
2022-08-09 124.28 124.69 123.38 124.69 0.0M
2022-08-08 128.41 128.41 125.34 125.58 0.0M
2022-08-05 127.80 130.08 127.80 130.08 0.0M
2022-08-04 129.44 129.44 128.25 128.25 0.0M
2022-08-03 129.65 129.70 128.87 129.12 0.0M
2022-08-02 138.02 138.02 129.25 129.25 0.0M
2022-08-01 139.18 139.18 134.19 134.19 0.0M
2022-07-29 126.21 134.79 126.21 134.79 0.0M
2022-07-28 126.70 126.70 125.74 126.53 0.0M
2022-07-27 125.40 126.94 124.90 126.94 0.0M
2022-07-26 130.67 130.67 128.48 128.48 0.0M
2022-07-25 127.98 127.98 126.79 126.79 0.0M
2022-07-22 125.16 127.34 125.16 127.34 0.0M
2022-07-21 120.93 122.53 120.09 122.53 0.0M
2022-07-20 122.86 122.86 122.67 122.67 0.0M
2022-07-19 117.32 122.38 117.32 120.71 0.0M
2022-07-18 116.72 118.74 116.72 118.74 0.0M
2022-07-15 108.22 114.13 108.22 114.13 0.0M
2022-07-14 119.69 119.91 114.65 114.65 0.0M
2022-07-13 124.92 124.92 123.06 123.06 0.0M
2022-07-12 126.48 126.48 124.97 124.97 0.0M
2022-07-11 122.35 126.74 122.35 126.74 0.0M
2022-07-08 122.47 125.07 122.47 125.07 0.0M
2022-07-07 128.70 128.70 124.35 124.35 0.0M
2022-07-06 127.71 128.68 127.71 127.81 0.0M
2022-07-05 125.06 131.22 125.06 131.22 0.0M
2022-07-04 124.89 127.36 124.89 127.05 0.0M
2022-07-01 121.39 123.82 121.39 123.82 0.0M
2022-06-30 130.27 130.27 127.87 127.87 0.0M
2022-06-29 126.88 137.08 126.88 132.11 0.0M
2022-06-28 129.35 130.20 128.11 128.11 0.0M
2022-06-27 129.13 129.13 126.45 126.45 0.0M
2022-06-24 125.84 125.84 124.50 124.50 0.0M
2022-06-23 134.30 135.62 133.48 133.48 0.0M
2022-06-22 140.27 140.27 135.72 135.72 0.0M
2022-06-21 143.06 143.07 142.00 143.07 0.0M
2022-06-20 141.36 143.36 141.36 143.36 0.0M
2022-06-17 141.37 141.80 141.37 141.64 0.0M
2022-06-16 144.02 144.87 140.32 140.32 0.0M
2022-06-15 141.36 145.47 141.36 145.47 0.0M
2022-06-14 145.03 145.03 141.92 141.92 0.0M
2022-06-13 144.74 145.24 144.74 145.24 0.0M
2022-06-10 152.69 153.00 151.36 151.36 0.0M
2022-06-09 156.78 156.78 152.62 154.29 0.0M
2022-06-08 160.37 160.37 158.48 158.48 0.0M
2022-06-07 157.94 160.70 157.94 160.70 0.0M
2022-06-06 159.44 161.42 159.44 161.42 0.0M
2022-06-03 153.12 153.53 153.12 153.53 0.0M
2022-06-02 154.11 154.11 153.49 153.49 0.0M
2022-06-01 154.24 155.68 151.49 155.68 0.0M
2022-05-31 159.48 159.48 155.15 155.15 0.0M
2022-05-30 159.05 159.05 159.05 159.05 0.0M
2022-05-27 148.97 155.67 148.97 153.92 0.0M
2022-05-26 147.06 149.68 145.73 149.68 0.0M
2022-05-25 143.77 146.18 143.77 146.18 0.0M
2022-05-24 144.14 144.82 144.14 144.82 0.0M
2022-05-23 151.12 151.12 145.91 145.91 0.0M
2022-05-20 153.88 155.28 153.88 155.28 0.0M
2022-05-19 146.41 150.94 145.34 150.94 0.0M
2022-05-18 146.47 146.47 146.33 146.33 0.0M
2022-05-17 150.39 150.39 146.15 146.73 0.0M
2022-05-16 147.80 148.38 147.80 148.38 0.0M
2022-05-13 155.51 155.51 153.43 153.43 0.0M
2022-05-12 155.42 155.42 154.87 154.87 0.0M
2022-05-11 155.97 155.97 154.27 154.72 0.0M
2022-05-10 153.82 156.13 153.82 156.13 0.0M
2022-05-09 167.41 167.41 155.98 155.98 0.0M
2022-05-06 168.36 168.36 165.75 165.75 0.0M
2022-05-05 169.50 169.50 167.75 168.48 0.0M
2022-05-04 171.50 171.50 168.76 168.76 0.0M
2022-05-03 176.09 176.09 169.46 169.46 0.0M
2022-05-02 176.15 176.84 176.15 176.84 0.0M
2022-04-29 181.42 181.42 178.94 178.94 0.0M
2022-04-28 184.64 184.64 183.74 183.74 0.0M
2022-04-27 182.63 184.59 182.63 184.07 0.0M
2022-04-26 179.00 180.72 179.00 180.72 0.0M
2022-04-25 177.25 178.07 177.13 178.07 0.0M
2022-04-22 182.86 184.88 180.98 180.98 0.0M
2022-04-21 180.33 182.64 180.33 182.64 0.0M
2022-04-20 180.35 180.35 180.06 180.06 0.0M
2022-04-19 182.01 184.52 182.01 184.52 0.0M
2022-04-14 176.03 179.84 176.03 179.84 0.0M
2022-04-13 176.15 177.43 176.15 176.97 0.0M
2022-04-12 175.31 175.36 175.31 175.36 0.0M
2022-04-11 179.73 179.73 175.05 175.30 0.0M
2022-04-08 181.59 181.59 179.41 180.77 0.0M
2022-04-07 179.08 180.74 176.14 180.74 0.0M
2022-04-06 178.18 179.09 178.18 179.09 0.0M
2022-04-05 179.63 179.63 176.53 176.53 0.0M
2022-04-04 177.31 179.31 176.75 176.75 0.0M
2022-04-01 170.19 179.41 168.76 179.41 0.0M
2022-03-31 171.54 174.22 171.54 171.66 0.0M
2022-03-30 171.16 172.43 171.16 172.43 0.0M
2022-03-29 171.57 171.57 168.77 168.77 0.0M
2022-03-28 178.38 178.38 176.48 176.48 0.0M
2022-03-25 186.60 187.92 186.60 187.92 0.0M
2022-03-24 189.18 199.76 189.18 199.00 0.0M
2022-03-23 171.91 171.91 171.91 171.91 0.0M
2022-03-22 148.15 150.80 148.15 149.94 0.0M
2022-03-18 160.00 160.00 160.00 160.00 0.0M
2022-03-10 160.00 160.00 160.00 160.00 0.0M
2022-03-09 188.01 199.00 188.01 199.00 0.0M
2022-03-04 143.90 154.28 143.90 154.28 0.0M
2022-03-03 141.46 144.00 139.66 139.66 0.0M
2022-03-02 132.36 134.31 132.36 134.31 0.0M
2022-03-01 127.20 129.92 127.20 129.92 0.0M
2022-02-28 126.12 126.35 124.55 124.55 0.0M
2022-02-25 124.75 124.75 123.64 123.64 0.0M
2022-02-24 129.35 131.18 127.48 127.48 0.0M
2022-02-23 123.39 123.76 123.07 123.07 0.0M
2022-02-22 125.00 125.00 124.20 124.20 0.0M
2022-02-21 123.09 123.18 122.89 123.18 0.0M
2022-02-18 120.96 121.94 120.94 121.94 0.0M
2022-02-17 117.89 120.04 117.89 120.04 0.0M
2022-02-16 117.80 118.19 117.52 117.52 0.0M
2022-02-15 116.60 117.26 116.60 117.26 0.0M
2022-02-14 118.33 118.94 117.13 117.13 0.0M
2022-02-11 115.55 116.42 114.22 114.22 0.0M
2022-02-10 116.51 117.74 116.51 116.86 0.0M
2022-02-09 114.35 116.19 114.35 116.19 0.0M
2022-02-08 116.70 116.70 113.56 113.56 0.0M
2022-02-07 116.09 118.25 115.74 118.25 0.0M
2022-02-04 114.43 115.41 114.43 115.41 0.0M
2022-02-03 115.74 115.74 114.87 114.87 0.0M
2022-02-02 115.49 115.70 115.19 115.70 0.0M
2022-02-01 114.01 115.61 114.01 115.61 0.0M
2022-01-31 114.62 115.22 113.80 113.80 0.0M
2022-01-28 115.58 115.70 115.00 115.00 0.0M
2022-01-27 115.47 117.05 115.47 115.72 0.0M
2022-01-26 114.76 115.74 114.76 115.74 0.0M
2022-01-25 114.80 114.80 113.95 113.95 0.0M
2022-01-24 118.73 118.73 113.91 113.91 0.0M
2022-01-21 121.47 123.38 120.11 122.88 0.0M
2022-01-20 121.56 121.56 119.06 121.44 0.0M
2022-01-19 112.86 117.36 112.86 117.36 0.0M
2022-01-18 112.80 112.80 111.99 112.14 0.0M
2022-01-17 110.40 111.73 110.40 111.73 0.0M
2022-01-14 113.76 114.31 112.16 112.16 0.0M
2022-01-13 110.55 111.78 110.55 111.78 0.0M
2022-01-12 112.22 115.31 112.09 112.09 0.0M
2022-01-11 109.74 110.70 109.51 110.70 0.0M
2022-01-10 107.05 107.09 106.54 106.54 0.0M
2022-01-07 105.90 106.18 105.87 105.87 0.0M
2022-01-06 104.71 104.71 104.05 104.07 0.0M
2022-01-05 105.47 105.85 105.01 105.01 0.0M
2022-01-04 106.36 108.40 106.36 108.40 0.0M
2022-01-03 106.16 106.66 106.10 106.66 0.0M