RICI® EnhancedSM Zinn TR ETC

BNQS
🏛️ germany →
117.01
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
2023-12-29 86.19 86.19 85.58 85.58 0.0M
2023-12-28 85.84 86.08 85.84 86.08 0.0M
2023-12-27 86.17 86.48 86.17 86.27 0.0M
2023-12-22 85.56 85.56 84.02 84.02 0.0M
2023-12-21 85.41 85.67 85.29 85.29 0.0M
2023-12-20 85.30 85.78 85.30 85.52 0.0M
2023-12-19 85.23 85.23 85.00 85.15 0.0M
2023-12-18 84.94 85.87 84.55 84.55 0.0M
2023-12-15 86.02 86.73 85.77 85.77 0.0M
2023-12-14 85.33 85.96 85.33 85.84 0.0M
2023-12-13 84.78 86.12 84.78 85.44 0.0M
2023-12-12 84.52 85.59 84.52 85.09 0.0M
2023-12-11 84.56 84.89 84.41 84.41 0.0M
2023-12-08 84.46 85.63 84.46 85.29 0.0M
2023-12-07 85.52 85.52 85.08 85.08 0.0M
2023-12-06 83.98 84.99 83.98 84.94 0.0M
2023-12-05 82.11 82.90 82.11 82.90 0.0M
2023-12-04 81.63 83.16 81.15 83.16 0.0M
2023-12-01 80.61 81.57 80.45 81.57 0.0M
2023-11-30 79.42 79.57 79.25 79.57 0.0M
2023-11-29 79.77 79.80 79.18 79.80 0.0M
2023-11-28 79.77 79.77 78.93 79.19 0.0M
2023-11-27 81.10 81.10 78.22 78.22 0.0M
2023-11-24 82.64 82.64 81.50 81.50 0.0M
2023-11-23 82.64 83.27 82.64 83.27 0.0M
2023-11-22 84.36 84.36 84.35 84.35 0.0M
2023-11-21 84.44 84.91 84.44 84.91 0.0M
2023-11-20 84.15 84.62 84.15 84.62 0.0M
2023-11-17 86.06 86.06 84.57 84.57 0.0M
2023-11-16 86.18 86.34 86.08 86.08 0.0M
2023-11-15 86.74 86.74 86.51 86.51 0.0M
2023-11-14 86.32 86.44 86.31 86.31 0.0M
2023-11-13 87.35 87.35 86.65 86.65 0.0M
2023-11-10 85.57 85.57 85.46 85.46 0.0M
2023-11-09 85.49 86.24 85.49 86.24 0.0M
2023-11-08 86.17 86.38 85.93 86.38 0.0M
2023-11-07 84.87 85.40 84.87 85.40 0.0M
2023-11-06 84.07 85.27 84.07 85.27 0.0M
2023-11-03 84.66 84.66 83.90 84.31 0.0M
2023-11-02 84.47 84.47 83.70 83.95 0.0M
2023-11-01 84.05 84.41 84.03 84.41 0.0M
2023-10-31 86.26 86.33 84.48 84.48 0.0M
2023-10-30 87.86 87.86 87.23 87.23 0.0M
2023-10-27 87.04 87.09 86.94 86.94 0.0M
2023-10-26 87.91 88.19 86.93 86.93 0.0M
2023-10-25 88.16 88.39 88.14 88.39 0.0M
2023-10-24 87.21 88.20 87.21 88.20 0.0M
2023-10-23 87.86 87.86 87.01 87.01 0.0M
2023-10-20 88.35 88.35 88.01 88.01 0.0M
2023-10-19 89.62 89.80 88.76 88.76 0.0M
2023-10-18 89.35 90.25 89.35 90.22 0.0M
2023-10-17 89.22 89.24 89.03 89.03 0.0M
2023-10-16 89.67 89.67 89.29 89.29 0.0M
2023-10-13 88.50 89.04 88.23 89.04 0.0M
2023-10-12 87.41 87.81 87.41 87.60 0.0M
2023-10-11 86.62 87.02 86.62 87.00 0.0M
2023-10-10 86.73 86.73 85.99 86.29 0.0M
2023-10-09 88.30 88.30 88.09 88.09 0.0M
2023-10-06 84.84 84.84 84.42 84.42 0.0M
2023-10-05 84.17 84.17 83.99 83.99 0.0M
2023-10-04 84.39 84.39 83.91 83.93 0.0M
2023-10-03 82.90 83.05 82.90 83.05 0.0M
2023-10-02 83.48 84.11 83.48 84.11 0.0M
2023-09-29 87.98 87.98 87.98 87.98 0.0M
2023-09-28 89.79 89.79 89.18 89.18 0.0M
2023-09-27 90.35 90.77 90.35 90.77 0.0M
2023-09-26 89.90 89.90 89.75 89.84 0.0M
2023-09-25 90.46 90.97 90.46 90.97 0.0M
2023-09-22 88.09 88.25 88.08 88.08 0.0M
2023-09-21 89.87 89.87 89.74 89.74 0.0M
2023-09-20 89.45 89.48 89.33 89.33 0.0M
2023-09-19 89.28 89.79 89.12 89.79 0.0M
2023-09-18 88.99 88.99 88.69 88.71 0.0M
2023-09-15 88.97 88.97 88.76 88.76 0.0M
2023-09-14 87.89 88.48 87.89 88.48 0.0M
2023-09-13 87.04 87.37 87.03 87.37 0.0M
2023-09-12 87.63 87.88 87.63 87.72 0.0M
2023-09-11 87.41 87.48 87.31 87.48 0.0M
2023-09-08 88.67 88.67 88.47 88.47 0.0M
2023-09-07 89.46 89.59 89.33 89.59 0.0M
2023-09-06 90.18 90.18 89.90 90.16 0.0M
2023-09-05 89.61 90.23 89.61 90.23 0.0M
2023-09-04 87.50 88.15 87.37 88.15 0.0M
2023-09-01 86.01 86.56 85.87 86.56 0.0M
2023-08-31 85.32 85.79 85.29 85.79 0.0M
2023-08-30 85.19 85.19 84.91 84.91 0.0M
2023-08-29 85.86 85.86 85.65 85.67 0.0M
2023-08-28 86.01 86.01 86.01 86.01 0.0M
2023-08-25 87.24 87.24 86.97 87.10 0.0M
2023-08-24 87.41 87.58 87.41 87.58 0.0M
2023-08-23 87.66 87.96 87.66 87.81 0.0M
2023-08-22 87.09 87.09 87.09 87.09 0.0M
2023-08-21 84.94 85.32 84.77 85.32 0.0M
2023-08-18 85.01 85.16 85.01 85.16 0.0M
2023-08-17 84.22 84.58 84.22 84.58 0.0M
2023-08-16 84.09 84.29 84.09 84.29 0.0M
2023-08-15 84.50 84.50 83.92 84.50 0.0M
2023-08-14 87.15 87.15 86.88 86.88 0.0M
2023-08-11 88.26 88.38 87.54 88.38 0.0M
2023-08-10 89.39 89.39 89.26 89.29 0.0M
2023-08-09 90.20 90.20 90.02 90.02 0.0M
2023-08-08 91.29 91.56 91.23 91.23 0.0M
2023-08-07 91.47 91.47 91.35 91.35 0.0M
2023-08-04 92.67 92.67 91.79 91.79 0.0M
2023-08-03 91.32 91.46 91.32 91.46 0.0M
2023-08-02 91.07 91.24 90.91 91.24 0.0M
2023-08-01 93.02 93.02 92.94 92.94 0.0M
2023-07-31 93.69 93.69 93.48 93.59 0.0M
2023-07-28 93.81 93.81 93.36 93.36 0.0M
2023-07-27 93.70 94.16 93.50 94.16 0.0M
2023-07-26 93.34 93.65 93.34 93.65 0.0M
2023-07-25 91.40 92.85 91.40 92.85 0.0M
2023-07-24 90.27 92.06 90.27 92.06 0.0M
2023-07-21 90.89 92.22 90.89 92.22 0.0M
2023-07-20 90.05 90.63 90.02 90.63 0.0M
2023-07-19 90.80 90.80 90.49 90.64 0.0M
2023-07-18 89.90 90.43 89.90 90.43 0.0M
2023-07-17 90.91 91.03 90.91 91.03 0.0M
2023-07-14 92.08 92.14 91.78 91.78 0.0M
2023-07-13 93.27 93.27 93.01 93.01 0.0M
2023-07-12 91.03 91.24 91.03 91.24 0.0M
2023-07-11 91.06 91.88 90.91 90.91 0.0M
2023-07-10 92.16 92.17 91.72 91.72 0.0M
2023-07-07 93.04 93.27 92.78 92.78 0.0M
2023-07-06 91.44 91.73 91.40 91.73 0.0M
2023-07-05 89.36 89.83 89.30 89.83 0.0M
2023-07-04 89.54 89.67 89.54 89.63 0.0M
2023-07-03 88.16 88.35 87.97 88.35 0.0M
2023-06-30 86.20 86.20 85.85 85.85 0.0M
2023-06-29 84.99 85.24 84.61 85.24 0.0M
2023-06-28 85.41 85.53 85.34 85.53 0.0M
2023-06-27 83.50 83.81 83.38 83.81 0.0M
2023-06-26 85.85 85.85 85.04 85.04 0.0M
2023-06-23 87.71 87.94 87.42 87.42 0.0M
2023-06-22 88.02 88.02 87.71 87.71 0.0M
2023-06-21 87.07 88.49 87.07 88.49 0.0M
2023-06-20 87.15 88.46 86.80 86.80 0.0M
2023-06-19 85.94 87.16 85.94 87.16 0.0M
2023-06-16 88.48 88.48 86.71 86.71 0.0M
2023-06-15 86.47 88.77 86.47 87.94 0.0M
2023-06-14 85.55 87.35 85.55 87.35 0.0M
2023-06-13 85.33 85.61 85.33 85.61 0.0M
2023-06-12 84.49 85.20 84.49 85.20 0.0M
2023-06-09 87.03 87.03 86.79 86.88 0.0M
2023-06-08 83.87 84.56 83.87 84.56 0.0M
2023-06-07 84.73 84.79 84.54 84.54 0.0M
2023-06-06 84.81 85.68 84.81 84.86 0.0M
2023-06-05 84.75 84.75 84.72 84.72 0.0M
2023-06-02 84.99 85.33 84.57 84.57 0.0M
2023-06-01 84.54 84.58 83.96 83.96 0.0M
2023-05-31 83.64 84.58 83.64 84.12 0.0M
2023-05-30 84.11 84.11 84.06 84.06 0.0M
2023-05-25 80.00 80.04 80.00 80.04 0.0M
2023-05-24 78.95 78.95 78.95 78.95 0.0M
2023-05-23 79.88 79.88 78.93 79.53 0.0M
2023-05-22 82.22 82.22 81.29 81.29 0.0M
2023-05-19 82.68 83.03 82.68 83.03 0.0M
2023-05-18 81.48 81.76 81.39 81.76 0.0M
2023-05-17 80.05 80.80 80.05 80.80 0.0M
2023-05-16 80.44 80.44 79.62 79.62 0.0M
2023-05-15 80.44 81.34 80.44 81.24 0.0M
2023-05-12 80.04 80.45 79.58 80.45 0.0M
2023-05-11 82.62 83.13 81.47 81.47 0.0M
2023-05-10 83.39 83.39 83.13 83.13 0.0M
2023-05-09 83.74 83.99 83.46 83.46 0.0M
2023-05-08 83.22 83.92 83.21 83.44 0.0M
2023-05-05 83.34 83.53 82.71 83.53 0.0M
2023-05-04 84.24 84.26 82.24 82.24 0.0M
2023-05-03 84.61 85.04 84.61 84.96 0.0M
2023-05-02 84.31 85.61 84.31 85.61 0.0M
2023-04-28 84.30 84.59 84.14 84.14 0.0M
2023-04-27 82.09 82.74 82.09 82.74 0.0M
2023-04-26 82.48 82.73 82.00 82.73 0.0M
2023-04-25 84.47 84.47 82.42 82.42 0.0M
2023-04-24 84.31 85.53 84.31 84.88 0.0M
2023-04-21 83.70 85.54 83.70 85.45 0.0M
2023-04-20 87.12 87.12 86.30 86.30 0.0M
2023-04-19 87.71 87.71 85.92 86.89 0.0M
2023-04-18 89.90 89.90 89.75 89.75 0.0M
2023-04-17 88.46 89.00 87.56 89.00 0.0M
2023-04-14 79.53 80.44 79.53 80.44 0.0M
2023-04-13 77.62 78.72 77.62 78.14 0.0M
2023-04-12 76.52 77.86 76.52 77.86 0.0M
2023-04-11 77.42 77.42 76.87 76.87 0.0M
2023-04-06 79.04 79.04 78.44 78.66 0.0M
2023-04-05 79.82 79.82 78.38 78.38 0.0M
2023-04-04 83.27 83.52 79.93 79.93 0.0M
2023-04-03 84.32 84.32 83.76 84.15 0.0M
2023-03-31 83.83 83.83 83.71 83.71 0.0M
2023-03-30 84.78 84.78 83.82 83.82 0.0M
2023-03-29 82.87 83.68 82.87 83.59 0.0M
2023-03-28 82.71 83.37 82.71 83.35 0.0M
2023-03-27 81.24 83.16 81.24 83.16 0.0M
2023-03-24 80.95 81.44 80.95 81.14 0.0M
2023-03-23 76.43 79.00 76.43 79.00 0.0M
2023-03-22 75.88 76.81 75.88 76.80 0.0M
2023-03-21 75.03 75.98 75.03 75.98 0.0M
2023-03-20 74.88 75.49 74.88 75.49 0.0M
2023-03-17 75.19 75.19 74.92 74.92 0.0M
2023-03-16 74.19 74.19 73.47 73.94 0.0M
2023-03-15 75.07 75.40 74.87 74.87 0.0M
2023-03-14 75.26 75.88 74.93 75.88 0.0M
2023-03-13 76.33 76.33 76.22 76.28 0.0M
2023-03-10 76.50 76.50 75.32 76.26 0.0M
2023-03-09 78.34 78.34 77.88 78.22 0.0M
2023-03-08 80.10 80.10 79.17 79.45 0.0M
2023-03-07 80.78 81.34 80.70 81.34 0.0M
2023-03-06 81.56 81.56 81.13 81.13 0.0M
2023-03-03 81.72 82.22 80.41 82.22 0.0M
2023-03-02 83.43 83.43 82.23 82.23 0.0M
2023-03-01 85.03 85.03 83.32 83.32 0.0M
2023-02-28 84.29 85.05 83.33 83.33 0.0M
2023-02-27 84.62 85.42 84.62 85.42 0.0M
2023-02-24 87.09 87.09 85.77 85.77 0.0M
2023-02-23 88.83 89.08 87.12 87.12 0.0M
2023-02-22 89.80 89.80 89.26 89.26 0.0M
2023-02-21 89.35 90.93 89.35 90.93 0.0M
2023-02-20 86.63 88.03 86.63 88.03 0.0M
2023-02-17 87.85 87.85 85.44 85.44 0.0M
2023-02-16 87.38 88.53 87.38 88.53 0.0M
2023-02-15 85.99 87.36 85.99 87.36 0.0M
2023-02-14 89.17 89.25 87.42 87.42 0.0M
2023-02-13 89.76 90.82 89.76 90.21 0.0M
2023-02-10 89.89 90.68 89.87 89.87 0.0M
2023-02-09 90.53 90.81 89.83 90.81 0.0M
2023-02-08 90.75 90.75 89.21 89.21 0.0M
2023-02-07 88.59 88.63 87.95 88.63 0.0M
2023-02-06 89.04 89.04 87.30 87.30 0.0M
2023-02-03 91.92 92.34 91.27 91.27 0.0M
2023-02-02 93.02 93.26 92.98 93.26 0.0M
2023-02-01 94.80 94.96 92.14 92.14 0.0M
2023-01-31 94.08 94.75 92.70 94.75 0.0M
2023-01-30 96.47 96.49 95.31 95.31 0.0M
2023-01-27 102.85 102.89 99.18 99.18 0.0M
2023-01-26 98.37 103.29 98.37 103.29 0.0M
2023-01-25 95.90 99.15 95.90 99.15 0.0M
2023-01-24 94.84 95.88 94.84 95.88 0.0M
2023-01-23 94.89 95.27 94.17 94.17 0.0M
2023-01-20 93.87 95.18 93.42 95.18 0.0M
2023-01-19 91.17 92.65 91.17 92.65 0.0M
2023-01-18 91.50 93.40 91.50 93.40 0.0M
2023-01-17 90.14 91.24 89.91 91.24 0.0M
2023-01-16 92.19 92.19 91.11 91.11 0.0M
2023-01-13 92.31 92.50 92.31 92.50 0.0M
2023-01-12 88.12 88.14 87.86 88.14 0.0M
2023-01-11 86.45 86.62 86.40 86.62 0.0M
2023-01-10 82.44 83.52 82.44 83.52 0.0M
2023-01-09 83.12 83.73 83.12 83.73 0.0M
2023-01-06 83.28 83.28 82.71 82.71 0.0M
2023-01-05 82.30 82.72 82.11 82.11 0.0M
2023-01-04 82.98 83.01 81.98 81.98 0.0M
2023-01-03 81.62 83.95 81.62 82.97 0.0M
2023-01-02 80.43 80.43 80.43 80.43 0.0M