RICI® EnhancedSM Zink TR ETC

BNQR
🏛️ germany →
37.27
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 37.60 37.60 37.27 37.27 0.0M
2025-09-25 37.66 38.05 37.66 37.93 0.0M
2025-09-24 37.06 37.95 37.06 37.95 0.0M
2025-09-23 36.93 37.17 36.93 37.17 0.0M
2025-09-22 37.61 37.74 37.27 37.27 0.0M
2025-09-19 37.48 37.48 37.22 37.22 0.0M
2025-09-18 37.40 37.46 37.40 37.46 0.0M
2025-09-17 37.94 37.94 37.25 37.25 0.0M
2025-09-16 38.14 38.27 38.14 38.27 0.0M
2025-09-15 38.09 38.10 37.91 38.10 0.0M
2025-09-12 37.54 38.23 37.54 38.23 0.0M
2025-09-11 37.48 37.49 37.31 37.31 0.0M
2025-09-10 37.39 37.45 37.32 37.45 0.0M
2025-09-09 36.88 36.97 36.88 36.90 0.0M
2025-09-08 37.41 37.41 37.03 37.19 0.0M
2025-09-05 37.38 37.40 37.14 37.14 0.0M
2025-09-04 37.28 37.28 37.06 37.22 0.0M
2025-09-03 37.58 37.65 37.37 37.37 0.0M
2025-09-02 37.19 37.51 37.19 37.32 0.0M
2025-09-01 36.97 37.04 36.95 37.04 0.0M
2025-08-29 36.71 37.03 36.71 36.79 0.0M
2025-08-28 36.64 36.64 36.39 36.53 0.0M
2025-08-27 36.89 36.89 36.46 36.46 0.0M
2025-08-26 36.87 36.93 36.64 36.93 0.0M
2025-08-25 36.78 37.09 36.78 36.89 0.0M
2025-08-22 36.62 36.84 36.62 36.84 0.0M
2025-08-21 36.49 36.49 36.34 36.44 0.0M
2025-08-20 36.52 36.57 36.47 36.57 0.0M
2025-08-19 36.39 36.39 36.25 36.28 0.0M
2025-08-18 36.42 36.42 36.41 36.41 0.0M
2025-08-15 37.17 37.17 36.54 36.54 0.0M
2025-08-14 36.85 37.39 36.85 37.39 0.0M
2025-08-13 37.27 37.27 36.97 36.97 0.0M
2025-08-12 37.34 37.56 37.32 37.34 0.0M
2025-08-11 37.26 37.31 37.07 37.31 0.0M
2025-08-08 37.03 37.17 37.03 37.17 0.0M
2025-08-07 37.01 37.15 37.01 37.15 0.0M
2025-08-06 36.71 36.88 36.71 36.81 0.0M
2025-08-05 36.98 36.98 36.68 36.68 0.0M
2025-08-04 36.52 36.58 36.52 36.58 0.0M
2025-08-01 36.89 36.89 36.22 36.22 0.0M
2025-07-31 37.07 37.07 37.00 37.00 0.0M
2025-07-30 37.20 37.22 37.14 37.22 0.0M
2025-07-29 37.30 37.30 37.18 37.27 0.0M
2025-07-28 36.83 36.99 36.83 36.99 0.0M
2025-07-25 36.93 36.97 36.71 36.71 0.0M
2025-07-24 37.45 37.45 36.95 36.95 0.0M
2025-07-23 37.35 37.45 37.35 37.45 0.0M
2025-07-22 37.31 37.43 37.16 37.43 0.0M
2025-07-21 37.60 37.60 37.28 37.28 0.0M
2025-07-18 36.51 37.26 36.51 37.26 0.0M
2025-07-17 35.86 36.42 35.86 36.42 0.0M
2025-07-16 35.77 35.77 35.65 35.77 0.0M
2025-07-15 35.81 35.83 35.71 35.83 0.0M
2025-07-14 36.19 36.19 35.92 36.02 0.0M
2025-07-11 36.56 36.56 36.02 36.02 0.0M
2025-07-10 36.40 36.66 36.40 36.66 0.0M
2025-07-09 35.88 36.20 35.88 36.20 0.0M
2025-07-08 35.59 36.00 35.59 36.00 0.0M
2025-07-07 35.58 35.60 35.39 35.39 0.0M
2025-07-04 36.15 36.15 35.85 35.85 0.0M
2025-07-03 36.01 36.21 36.01 36.21 0.0M
2025-07-02 35.57 36.21 35.57 36.21 0.0M
2025-07-01 35.88 35.88 35.59 35.59 0.0M
2025-06-30 36.40 36.40 36.10 36.10 0.0M
2025-06-27 36.47 36.47 36.19 36.47 0.0M
2025-06-26 36.04 36.45 36.04 36.45 0.0M
2025-06-25 35.95 35.97 35.89 35.89 0.0M
2025-06-24 35.82 36.07 35.68 35.68 0.0M
2025-06-23 35.57 36.01 35.57 35.96 0.0M
2025-06-20 35.30 35.37 35.30 35.31 0.0M
2025-06-19 35.29 35.63 35.29 35.63 0.0M
2025-06-18 35.59 35.59 35.34 35.34 0.0M
2025-06-17 35.41 35.41 35.29 35.36 0.0M
2025-06-16 35.21 35.42 35.21 35.42 0.0M
2025-06-13 34.96 35.04 34.86 35.04 0.0M
2025-06-12 35.79 35.79 35.21 35.29 0.0M
2025-06-11 36.39 36.39 35.73 35.73 0.0M
2025-06-10 35.86 35.97 35.86 35.97 0.0M
2025-06-09 35.95 35.95 35.90 35.90 0.0M
2025-06-06 36.27 36.27 36.02 36.12 0.0M
2025-06-05 36.48 36.52 36.19 36.19 0.0M
2025-06-04 36.88 36.88 36.43 36.43 0.0M
2025-06-03 36.06 36.65 36.06 36.65 0.0M
2025-06-02 35.74 36.33 35.74 36.33 0.0M
2025-05-30 36.15 36.16 35.59 35.59 0.0M
2025-05-29 37.05 37.05 36.25 36.25 0.0M
2025-05-28 36.54 36.82 36.54 36.63 0.0M
2025-05-27 36.46 36.82 36.46 36.82 0.0M
2025-05-26 36.67 36.74 36.67 36.74 0.0M
2025-05-23 36.72 36.75 36.65 36.75 0.0M
2025-05-22 36.40 36.86 36.40 36.86 0.0M
2025-05-21 37.06 37.06 36.54 36.54 0.0M
2025-05-20 36.48 37.06 36.48 37.06 0.0M
2025-05-19 37.07 37.07 36.61 36.61 0.0M
2025-05-16 37.13 37.20 37.12 37.20 0.0M
2025-05-15 37.62 37.62 37.32 37.50 0.0M
2025-05-14 37.66 38.00 37.66 38.00 0.0M
2025-05-13 37.25 37.28 37.06 37.28 0.0M
2025-05-12 37.16 37.66 37.13 37.13 0.0M
2025-05-09 35.95 36.28 35.95 36.28 0.0M
2025-05-08 35.65 35.85 35.62 35.85 0.0M
2025-05-07 35.60 35.68 35.59 35.59 0.0M
2025-05-06 35.98 35.98 35.77 35.77 0.0M
2025-05-02 35.56 35.56 35.36 35.36 0.0M
2025-04-30 35.55 35.63 35.14 35.14 0.0M
2025-04-29 35.84 35.95 35.74 35.74 0.0M
2025-04-28 35.77 35.78 35.59 35.59 0.0M
2025-04-25 36.39 36.39 35.83 35.83 0.0M
2025-04-24 36.08 36.40 36.08 36.40 0.0M
2025-04-23 35.73 35.77 35.73 35.74 0.0M
2025-04-22 34.76 34.91 34.76 34.81 0.0M
2025-04-17 35.02 35.02 34.63 34.84 0.0M
2025-04-16 34.86 34.88 34.71 34.88 0.0M
2025-04-15 35.73 35.74 35.50 35.50 0.0M
2025-04-14 35.79 35.79 35.54 35.54 0.0M
2025-04-11 35.86 35.96 35.70 35.70 0.0M
2025-04-10 36.83 36.83 36.06 36.06 0.0M
2025-04-09 34.94 35.36 34.94 35.36 0.0M
2025-04-08 36.12 36.24 35.94 35.94 0.0M
2025-04-07 36.45 36.73 36.39 36.73 0.0M
2025-04-04 37.01 37.01 36.88 36.96 0.0M
2025-04-03 38.09 38.09 37.41 37.41 0.0M
2025-04-02 39.65 39.65 38.99 38.99 0.0M
2025-04-01 40.07 40.07 39.58 39.58 0.0M
2025-03-31 40.05 40.07 39.73 40.07 0.0M
2025-03-28 40.39 40.39 40.01 40.01 0.0M
2025-03-27 41.40 41.40 40.66 40.66 0.0M
2025-03-26 41.32 41.51 41.28 41.51 0.0M
2025-03-25 41.58 41.58 41.47 41.55 0.0M
2025-03-24 41.37 41.54 41.37 41.40 0.0M
2025-03-21 40.88 41.01 40.73 41.01 0.0M
2025-03-20 40.94 41.00 40.84 40.84 0.0M
2025-03-19 41.12 41.12 40.75 40.75 0.0M
2025-03-18 40.55 40.92 40.55 40.92 0.0M
2025-03-17 41.20 41.23 40.85 40.85 0.0M
2025-03-14 41.44 41.44 41.27 41.27 0.0M
2025-03-13 40.72 41.23 40.72 41.23 0.0M
2025-03-12 40.74 41.52 40.74 40.80 0.0M
2025-03-11 40.12 40.71 40.12 40.71 0.0M
2025-03-10 40.46 40.46 40.21 40.21 0.0M
2025-03-07 40.89 40.89 40.60 40.60 0.0M
2025-03-06 41.13 41.26 41.13 41.26 0.0M
2025-03-05 40.71 40.89 40.71 40.85 0.0M
2025-03-04 40.93 40.93 40.81 40.81 0.0M
2025-03-03 41.31 41.35 41.31 41.35 0.0M
2025-02-28 40.88 41.07 40.88 41.07 0.0M
2025-02-27 41.29 41.35 41.13 41.13 0.0M
2025-02-26 41.25 41.25 40.97 40.97 0.0M
2025-02-25 41.26 41.26 40.94 40.94 0.0M
2025-02-24 41.96 41.96 41.41 41.41 0.0M
2025-02-21 42.14 42.62 42.14 42.62 0.0M
2025-02-20 42.60 42.60 42.55 42.55 0.0M
2025-02-19 42.30 42.34 42.22 42.22 0.0M
2025-02-18 41.85 42.15 41.85 41.99 0.0M
2025-02-17 41.73 41.97 41.66 41.97 0.0M
2025-02-14 42.25 42.31 41.44 41.44 0.0M
2025-02-13 42.04 42.04 41.58 41.58 0.0M
2025-02-12 42.21 42.29 42.21 42.29 0.0M
2025-02-11 42.12 42.12 41.54 41.72 0.0M
2025-02-10 42.11 42.21 41.80 42.21 0.0M
2025-02-07 42.19 42.27 42.03 42.03 0.0M
2025-02-06 41.74 41.74 41.63 41.69 0.0M
2025-02-05 41.11 41.11 40.79 40.85 0.0M
2025-02-04 41.37 41.67 41.37 41.40 0.0M
2025-02-03 41.03 41.67 40.96 41.67 0.0M
2025-01-31 40.94 40.94 40.42 40.42 0.0M
2025-01-30 40.89 41.25 40.89 41.10 0.0M
2025-01-29 40.57 40.93 40.57 40.93 0.0M
2025-01-28 40.98 41.10 40.73 40.73 0.0M
2025-01-27 41.23 41.39 41.23 41.39 0.0M
2025-01-24 41.98 41.98 40.92 40.92 0.0M
2025-01-23 41.54 41.76 41.43 41.43 0.0M
2025-01-22 41.78 41.98 41.78 41.98 0.0M
2025-01-21 42.62 42.62 42.16 42.16 0.0M
2025-01-20 43.04 43.04 42.73 42.90 0.0M
2025-01-17 42.53 43.02 42.53 43.02 0.0M
2025-01-16 42.03 42.03 41.98 41.99 0.0M
2025-01-15 41.20 41.93 41.20 41.93 0.0M
2025-01-14 41.99 42.17 41.78 41.78 0.0M
2025-01-13 42.33 42.45 42.09 42.09 0.0M
2025-01-10 41.81 42.08 41.81 42.07 0.0M
2025-01-09 41.35 41.75 41.35 41.61 0.0M
2025-01-08 41.45 41.49 41.20 41.20 0.0M
2025-01-07 41.57 41.57 41.37 41.50 0.0M
2025-01-06 41.87 41.87 41.79 41.79 0.0M
2025-01-03 42.33 42.33 41.79 41.87 0.0M
2025-01-02 43.02 43.02 42.48 42.52 0.0M