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
2024-12-30 91.37 91.73 91.15 91.73 0.0M
2024-12-27 90.55 90.55 90.02 90.48 0.0M
2024-12-23 91.26 91.40 90.62 90.62 0.0M
2024-12-20 90.27 90.62 89.87 90.62 0.0M
2024-12-19 90.55 90.55 89.64 89.64 0.0M
2024-12-18 90.65 91.01 90.65 91.01 0.0M
2024-12-17 91.07 91.19 90.70 90.70 0.0M
2024-12-16 92.08 92.08 91.59 91.59 0.0M
2024-12-13 94.54 94.54 92.43 92.43 0.0M
2024-12-12 94.28 94.45 94.28 94.45 0.0M
2024-12-11 92.30 92.78 92.06 92.78 0.0M
2024-12-10 92.10 92.22 91.78 91.78 0.0M
2024-12-09 93.43 93.43 92.73 92.85 0.0M
2024-12-06 92.67 92.93 92.67 92.93 0.0M
2024-12-05 93.12 93.12 92.56 92.56 0.0M
2024-12-04 94.03 94.03 93.48 93.48 0.0M
2024-12-03 92.86 93.47 92.86 93.47 0.0M
2024-12-02 92.44 92.44 91.80 91.80 0.0M
2024-11-29 92.71 92.71 92.32 92.32 0.0M
2024-11-28 93.18 93.18 93.03 93.12 0.0M
2024-11-27 93.14 93.14 92.18 92.18 0.0M
2024-11-26 93.92 93.92 93.55 93.55 0.0M
2024-11-25 93.68 94.64 93.68 94.64 0.0M
2024-11-22 92.24 93.97 92.24 93.97 0.0M
2024-11-21 92.95 93.13 91.74 91.74 0.0M
2024-11-20 92.48 93.13 92.48 92.52 0.0M
2024-11-19 91.65 91.84 91.65 91.84 0.0M
2024-11-18 90.61 90.98 90.02 90.98 0.0M
2024-11-15 90.26 90.85 90.02 90.02 0.0M
2024-11-14 90.97 90.97 90.43 90.43 0.0M
2024-11-13 91.41 91.41 90.90 90.90 0.0M
2024-11-12 91.51 91.61 91.42 91.42 0.0M
2024-11-11 92.11 92.84 92.11 92.20 0.0M
2024-11-08 92.44 92.52 92.15 92.52 0.0M
2024-11-07 92.42 93.30 92.42 93.30 0.0M
2024-11-06 90.71 91.33 90.71 91.33 0.0M
2024-11-05 90.44 90.44 90.04 90.04 0.0M
2024-11-04 89.00 89.73 88.92 89.73 0.0M
2024-11-01 89.31 89.84 89.31 89.59 0.0M
2024-10-31 88.64 88.64 88.16 88.16 0.0M
2024-10-30 89.25 89.77 88.69 88.69 0.0M
2024-10-29 89.73 90.05 89.36 89.36 0.0M
2024-10-28 90.39 90.39 89.46 89.46 0.0M
2024-10-25 90.89 90.89 90.26 90.34 0.0M
2024-10-24 91.78 91.78 91.29 91.29 0.0M
2024-10-23 91.22 91.63 91.22 91.63 0.0M
2024-10-22 92.67 92.67 91.31 91.31 0.0M
2024-10-21 94.89 94.89 92.99 92.99 0.0M
2024-10-18 94.15 94.27 93.86 93.86 0.0M
2024-10-17 94.47 94.52 94.31 94.52 0.0M
2024-10-16 95.50 95.96 95.50 95.56 0.0M
2024-10-15 95.82 95.98 95.43 95.98 0.0M
2024-10-14 97.09 98.22 96.21 97.14 0.0M
2024-10-11 96.62 97.83 96.62 97.83 0.0M
2024-10-10 95.23 96.20 95.23 96.20 0.0M
2024-10-09 96.74 96.74 95.28 95.28 0.0M
2024-10-08 95.94 96.51 95.48 96.51 0.0M
2024-10-07 97.99 99.35 97.99 98.56 0.0M
2024-10-04 96.99 97.81 96.42 97.81 0.0M
2024-10-03 98.88 98.93 96.11 96.11 0.0M
2024-10-02 96.92 98.76 96.92 98.76 0.0M
2024-10-01 95.50 96.06 95.50 96.06 0.0M
2024-09-30 92.78 94.56 92.78 94.56 0.0M
2024-09-27 91.23 91.66 91.23 91.66 0.0M
2024-09-26 90.89 90.89 90.55 90.55 0.0M
2024-09-25 89.53 90.69 89.53 90.69 0.0M
2024-09-24 90.35 90.57 90.28 90.28 0.0M
2024-09-23 88.90 89.63 88.90 89.63 0.0M
2024-09-20 88.87 89.39 88.87 89.39 0.0M
2024-09-19 89.31 89.31 88.53 88.53 0.0M
2024-09-18 88.05 88.52 88.05 88.52 0.0M
2024-09-17 89.12 89.12 88.10 88.10 0.0M
2024-09-16 87.53 88.39 87.53 88.39 0.0M
2024-09-13 88.09 88.09 87.13 87.31 0.0M
2024-09-12 88.69 88.69 88.29 88.29 0.0M
2024-09-11 87.71 88.66 87.71 88.66 0.0M
2024-09-10 87.11 87.11 86.85 86.85 0.0M
2024-09-09 87.70 87.70 87.49 87.49 0.0M
2024-09-06 87.30 87.51 87.01 87.01 0.0M
2024-09-05 87.88 88.00 87.57 88.00 0.0M
2024-09-04 89.62 89.62 88.67 88.67 0.0M
2024-09-03 91.20 91.20 90.39 90.39 0.0M
2024-09-02 90.79 91.16 90.79 91.16 0.0M
2024-08-30 93.04 93.04 91.59 91.59 0.0M
2024-08-29 92.41 93.16 92.41 92.64 0.0M
2024-08-28 92.04 92.32 92.04 92.26 0.0M
2024-08-27 91.60 92.67 91.60 92.67 0.0M
2024-08-23 91.27 91.27 90.72 90.72 0.0M
2024-08-22 91.01 91.01 90.66 90.66 0.0M
2024-08-21 92.68 92.68 91.81 91.81 0.0M
2024-08-20 90.87 92.62 90.87 92.62 0.0M
2024-08-19 91.08 91.26 90.66 91.26 0.0M
2024-08-16 89.65 90.00 88.98 90.00 0.0M
2024-08-15 90.03 90.46 90.03 90.16 0.0M
2024-08-14 89.83 89.83 89.62 89.80 0.0M
2024-08-13 90.24 90.98 90.24 90.67 0.0M
2024-08-12 90.00 90.95 90.00 90.95 0.0M
2024-08-09 91.08 91.08 90.04 90.04 0.0M
2024-08-08 89.57 90.27 89.57 90.27 0.0M
2024-08-07 90.75 90.75 90.46 90.46 0.0M
2024-08-06 90.39 91.09 90.39 91.09 0.0M
2024-08-05 90.35 90.39 89.67 90.39 0.0M
2024-08-02 91.96 92.47 90.97 90.97 0.0M
2024-08-01 93.12 93.12 92.15 92.15 0.0M
2024-07-31 92.74 93.50 92.70 93.50 0.0M
2024-07-30 89.75 91.14 89.75 91.14 0.0M
2024-07-29 89.54 90.15 89.54 90.15 0.0M
2024-07-26 89.88 89.88 88.91 88.91 0.0M
2024-07-25 88.73 89.67 88.73 89.39 0.0M
2024-07-24 90.70 90.70 89.92 89.92 0.0M
2024-07-23 90.85 91.17 90.85 90.87 0.0M
2024-07-22 91.46 91.46 91.30 91.30 0.0M
2024-07-19 92.25 92.25 91.68 91.68 0.0M
2024-07-18 92.39 92.41 92.31 92.31 0.0M
2024-07-17 93.18 93.27 92.46 92.46 0.0M
2024-07-16 94.07 94.07 93.56 93.56 0.0M
2024-07-15 94.67 94.67 93.85 93.85 0.0M
2024-07-12 95.35 95.35 94.45 94.45 0.0M
2024-07-11 95.66 95.66 94.66 94.66 0.0M
2024-07-10 95.99 96.08 94.94 94.94 0.0M
2024-07-09 97.78 97.78 96.51 96.51 0.0M
2024-07-08 98.01 98.01 97.47 97.86 0.0M
2024-07-05 97.48 97.99 97.47 97.47 0.0M
2024-07-04 97.38 97.38 96.88 96.88 0.0M
2024-07-03 97.32 97.95 97.32 97.55 0.0M
2024-07-02 98.76 98.87 96.57 96.57 0.0M
2024-07-01 97.75 98.92 97.75 98.92 0.0M
2024-06-28 97.99 98.09 97.79 97.79 0.0M
2024-06-27 96.68 97.40 96.68 96.94 0.0M
2024-06-26 98.33 98.33 96.90 96.90 0.0M
2024-06-25 97.79 97.79 97.21 97.64 0.0M
2024-06-24 97.20 97.77 97.20 97.77 0.0M
2024-06-21 97.85 97.85 97.66 97.73 0.0M
2024-06-20 98.51 98.51 98.25 98.39 0.0M
2024-06-19 98.00 98.00 97.46 97.96 0.0M
2024-06-18 97.87 97.87 97.35 97.35 0.0M
2024-06-17 98.36 98.36 98.15 98.15 0.0M
2024-06-14 99.27 99.36 98.86 99.36 0.0M
2024-06-13 99.78 99.78 99.27 99.68 0.0M
2024-06-12 101.05 101.05 100.00 100.97 0.0M
2024-06-11 100.64 100.91 100.27 100.91 0.0M
2024-06-10 101.45 102.03 100.99 100.99 0.0M
2024-06-07 102.84 102.84 100.47 100.47 0.0M
2024-06-06 102.62 103.06 101.59 103.06 0.0M
2024-06-05 103.72 103.72 101.25 101.25 0.0M
2024-06-04 107.30 107.30 104.55 105.49 0.0M
2024-06-03 108.72 108.72 107.27 107.27 0.0M
2024-05-31 112.16 112.16 108.37 108.37 0.0M
2024-05-30 112.24 112.24 111.51 111.53 0.0M
2024-05-29 114.30 114.30 113.58 113.71 0.0M
2024-05-28 113.18 113.18 112.45 113.17 0.0M
2024-05-27 111.97 111.97 111.91 111.91 0.0M
2024-05-24 112.65 112.65 111.81 111.81 0.0M
2024-05-23 111.31 111.86 111.31 111.80 0.0M
2024-05-22 116.75 116.75 112.54 112.54 0.0M
2024-05-21 118.80 118.80 116.52 116.52 0.0M
2024-05-20 118.24 118.67 117.81 117.81 0.0M
2024-05-17 114.53 116.41 114.53 115.45 0.0M
2024-05-16 108.39 110.26 107.01 110.26 0.0M
2024-05-15 106.49 107.60 106.49 107.60 0.0M
2024-05-14 107.11 107.11 106.43 106.43 0.0M
2024-05-13 106.00 107.15 106.00 107.15 0.0M
2024-05-10 106.69 106.69 105.91 106.22 0.0M
2024-05-09 105.98 105.98 105.06 105.88 0.0M
2024-05-08 105.07 105.52 104.47 105.52 0.0M
2024-05-07 107.68 108.36 106.44 107.17 0.0M
2024-05-06 107.34 107.34 107.18 107.18 0.0M
2024-05-03 105.14 106.93 105.14 106.93 0.0M
2024-05-02 105.82 105.82 104.62 104.92 0.0M
2024-04-30 108.04 108.22 107.53 108.22 0.0M
2024-04-29 108.05 108.05 107.61 107.61 0.0M
2024-04-26 108.47 108.47 107.70 107.70 0.0M
2024-04-25 106.16 107.15 106.16 107.15 0.0M
2024-04-24 107.87 107.87 106.05 106.43 0.0M
2024-04-23 107.49 107.49 106.86 106.86 0.0M
2024-04-22 108.36 111.09 108.36 111.09 0.0M
2024-04-19 107.48 110.33 107.48 108.36 0.0M
2024-04-18 103.82 105.62 103.82 105.62 0.0M
2024-04-17 101.70 103.24 101.13 103.24 0.0M
2024-04-16 100.84 101.24 100.84 100.98 0.0M
2024-04-15 104.04 104.04 101.91 101.91 0.0M
2024-04-12 101.70 102.03 100.94 100.94 0.0M
2024-04-11 103.19 103.19 100.19 100.19 0.0M
2024-04-10 102.19 103.76 102.19 103.66 0.0M
2024-04-09 99.18 101.78 99.18 101.78 0.0M
2024-04-08 98.87 100.52 98.87 99.21 0.0M
2024-04-05 98.52 99.66 98.52 99.30 0.0M
2024-04-04 97.05 98.60 97.05 98.60 0.0M
2024-04-03 95.95 97.24 95.63 97.24 0.0M
2024-04-02 96.03 96.10 96.03 96.08 0.0M
2024-03-28 94.53 94.74 94.32 94.32 0.0M
2024-03-27 93.46 93.64 93.46 93.64 0.0M
2024-03-26 94.63 94.63 93.66 93.66 0.0M
2024-03-25 96.73 96.73 94.98 94.98 0.0M
2024-03-22 97.21 97.51 96.57 96.57 0.0M
2024-03-21 97.85 98.01 97.49 98.01 0.0M
2024-03-20 97.88 98.00 97.73 98.00 0.0M
2024-03-19 98.77 98.77 97.00 97.00 0.0M
2024-03-18 99.49 99.55 99.43 99.43 0.0M
2024-03-15 101.36 102.41 100.48 100.48 0.0M
2024-03-14 100.80 100.80 100.10 100.45 0.0M
2024-03-13 102.12 102.12 101.16 101.16 0.0M
2024-03-12 101.48 102.37 101.48 102.37 0.0M
2024-03-11 99.44 102.23 99.44 101.41 0.0M
2024-03-08 99.84 100.56 98.88 99.70 0.0M
2024-03-07 99.03 99.72 99.03 99.72 0.0M
2024-03-06 98.59 98.91 98.46 98.46 0.0M
2024-03-05 99.55 100.34 99.23 99.23 0.0M
2024-03-04 99.26 100.18 99.26 100.18 0.0M
2024-03-01 98.56 99.36 97.37 99.36 0.0M
2024-02-29 98.99 99.85 98.99 99.85 0.0M
2024-02-28 97.59 99.31 97.53 99.31 0.0M
2024-02-27 97.24 98.09 97.24 98.09 0.0M
2024-02-26 96.87 97.22 96.73 96.73 0.0M
2024-02-23 98.69 98.69 98.50 98.50 0.0M
2024-02-22 95.87 98.02 95.87 98.02 0.0M
2024-02-21 94.19 95.88 94.19 95.88 0.0M
2024-02-20 93.17 93.17 92.84 92.84 0.0M
2024-02-19 92.79 93.73 92.79 93.40 0.0M
2024-02-16 93.40 93.47 93.32 93.47 0.0M
2024-02-15 94.41 94.41 93.00 93.00 0.0M
2024-02-14 93.53 94.73 93.42 93.50 0.0M
2024-02-13 91.94 93.47 91.94 93.47 0.0M
2024-02-12 91.25 92.61 91.25 91.50 0.0M
2024-02-09 91.95 91.95 90.93 90.93 0.0M
2024-02-08 91.89 91.89 91.68 91.68 0.0M
2024-02-07 90.84 91.32 90.84 91.32 0.0M
2024-02-06 91.36 91.36 91.17 91.17 0.0M
2024-02-05 92.07 92.92 91.64 91.64 0.0M
2024-02-02 91.45 92.28 91.45 92.28 0.0M
2024-02-01 91.75 92.33 91.75 92.13 0.0M
2024-01-31 93.36 93.36 91.74 91.74 0.0M
2024-01-30 93.02 93.36 92.46 93.36 0.0M
2024-01-29 93.75 93.92 93.56 93.56 0.0M
2024-01-26 94.74 94.74 94.23 94.23 0.0M
2024-01-25 93.33 94.55 93.33 94.55 0.0M
2024-01-24 92.42 93.55 92.42 93.55 0.0M
2024-01-23 91.69 92.63 91.69 92.29 0.0M
2024-01-22 90.88 90.88 90.41 90.83 0.0M
2024-01-19 92.25 92.25 91.16 91.16 0.0M
2024-01-18 91.72 92.38 91.40 91.62 0.0M
2024-01-17 91.34 91.82 90.92 91.82 0.0M
2024-01-16 91.26 91.61 91.26 91.61 0.0M
2024-01-15 91.41 91.68 91.41 91.68 0.0M
2024-01-12 92.75 92.75 91.87 91.87 0.0M
2024-01-11 92.68 92.95 92.43 92.95 0.0M
2024-01-10 91.75 92.88 91.70 92.88 0.0M
2024-01-09 92.18 92.18 91.98 92.11 0.0M
2024-01-08 92.79 92.79 91.54 92.46 0.0M
2024-01-05 90.73 92.20 90.73 92.20 0.0M
2024-01-04 92.70 93.14 91.14 91.14 0.0M
2024-01-03 93.72 93.72 93.42 93.65 0.0M
2024-01-02 93.68 94.68 93.68 94.68 0.0M