WTI CRUDE ÖL (TR) ETC

BNQB
🏛️ germany →
35.54
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 32.87 33.07 32.77 32.77 0.0M
2023-12-28 33.68 33.68 33.25 33.38 0.0M
2023-12-27 34.38 34.43 33.84 33.84 0.0M
2023-12-22 34.21 34.25 33.95 33.95 0.0M
2023-12-21 34.25 34.25 33.56 33.81 0.0M
2023-12-20 34.30 34.61 34.30 34.49 0.0M
2023-12-19 33.55 34.19 33.48 34.19 0.0M
2023-12-18 33.37 34.04 33.37 34.02 0.0M
2023-12-15 33.13 33.28 32.96 33.14 0.0M
2023-12-14 32.61 33.22 32.57 33.08 0.0M
2023-12-13 31.99 32.67 31.97 32.67 0.0M
2023-12-12 33.65 33.65 32.32 32.32 0.0M
2023-12-11 33.69 33.69 33.32 33.35 0.0M
2023-12-08 33.02 33.55 33.02 33.45 0.0M
2023-12-07 32.74 32.81 32.56 32.56 0.0M
2023-12-06 33.82 34.00 32.72 32.72 0.0M
2023-12-05 34.30 34.50 34.10 34.32 0.0M
2023-12-04 34.07 34.54 34.07 34.48 0.0M
2023-12-01 35.03 35.37 34.99 35.37 0.0M
2023-11-30 36.07 36.33 34.79 34.79 0.0M
2023-11-29 35.09 35.65 35.08 35.41 0.0M
2023-11-28 34.58 35.19 34.58 35.19 0.0M
2023-11-27 34.43 34.82 34.36 34.66 0.0M
2023-11-24 35.34 35.37 35.15 35.37 0.0M
2023-11-23 35.31 35.31 35.00 35.05 0.0M
2023-11-22 35.87 35.87 34.58 34.58 0.0M
2023-11-21 35.51 35.65 35.50 35.54 0.0M
2023-11-20 35.18 35.93 35.18 35.87 0.0M
2023-11-17 33.93 34.88 33.93 34.88 0.0M
2023-11-16 35.25 35.55 34.07 34.07 0.0M
2023-11-15 36.05 36.05 35.57 35.57 0.0M
2023-11-14 36.61 36.66 36.42 36.43 0.0M
2023-11-13 35.75 36.49 35.75 36.49 0.0M
2023-11-10 35.61 36.15 35.61 36.15 0.0M
2023-11-09 35.41 35.68 35.38 35.68 0.0M
2023-11-08 36.11 36.25 35.40 35.49 0.0M
2023-11-07 37.07 37.07 36.52 36.52 0.0M
2023-11-06 37.67 37.83 37.67 37.83 0.0M
2023-11-03 38.68 38.68 37.63 37.63 0.0M
2023-11-02 38.20 38.41 37.74 38.39 0.0M
2023-11-01 38.20 38.85 38.20 38.46 0.0M
2023-10-31 38.52 38.59 38.32 38.59 0.0M
2023-10-30 39.28 39.40 38.44 38.61 0.0M
2023-10-27 39.52 39.75 38.86 39.12 0.0M
2023-10-26 39.64 39.94 38.88 39.33 0.0M
2023-10-25 38.73 39.07 38.73 38.96 0.0M
2023-10-24 39.38 39.81 38.73 38.73 0.0M
2023-10-23 40.33 40.82 39.99 39.99 0.0M
2023-10-20 41.34 41.43 41.11 41.22 0.0M
2023-10-19 40.54 40.58 40.04 40.58 0.0M
2023-10-18 40.33 40.75 40.33 40.54 0.0M
2023-10-17 39.59 39.84 39.24 39.24 0.0M
2023-10-16 40.10 40.14 39.64 39.64 0.0M
2023-10-13 38.58 39.75 38.49 39.75 0.0M
2023-10-12 37.77 38.74 37.77 38.43 0.0M
2023-10-11 38.86 38.86 37.77 37.88 0.0M
2023-10-10 38.73 38.84 38.55 38.55 0.0M
2023-10-09 38.63 39.07 38.62 38.95 0.0M
2023-10-06 37.41 37.60 37.20 37.20 0.0M
2023-10-05 38.47 38.47 37.40 37.40 0.0M
2023-10-04 40.48 40.48 38.98 38.98 0.0M
2023-10-03 40.41 40.84 40.40 40.84 0.0M
2023-10-02 41.06 41.47 40.52 40.52 0.0M
2023-09-29 41.29 41.59 40.77 41.04 0.0M
2023-09-28 42.61 42.61 41.79 41.79 0.0M
2023-09-27 41.13 42.41 41.13 42.26 0.0M
2023-09-26 40.18 40.86 40.10 40.86 0.0M
2023-09-25 40.43 40.44 40.34 40.42 0.0M
2023-09-22 40.55 40.83 40.37 40.37 0.0M
2023-09-21 39.96 40.52 39.96 40.52 0.0M
2023-09-20 40.26 40.48 40.26 40.48 0.0M
2023-09-19 40.84 41.09 40.75 41.09 0.0M
2023-09-18 40.87 40.87 40.64 40.77 0.0M
2023-09-15 40.78 40.78 40.46 40.46 0.0M
2023-09-14 39.70 40.36 39.70 40.36 0.0M
2023-09-13 39.65 39.84 39.47 39.62 0.0M
2023-09-12 39.04 39.64 39.04 39.64 0.0M
2023-09-11 38.77 38.82 38.76 38.76 0.0M
2023-09-08 38.55 38.99 38.55 38.99 0.0M
2023-09-07 38.87 38.90 38.77 38.89 0.0M
2023-09-06 38.48 38.70 38.29 38.70 0.0M
2023-09-05 37.87 38.94 37.86 38.94 0.0M
2023-09-04 37.72 37.90 37.71 37.90 0.0M
2023-09-01 36.81 37.40 36.81 37.40 0.0M
2023-08-31 35.70 36.38 35.70 36.30 0.0M
2023-08-30 35.82 35.83 35.44 35.44 0.0M
2023-08-29 35.33 35.69 35.33 35.41 0.0M
2023-08-28 35.42 35.45 35.24 35.44 0.0M
2023-08-25 35.11 35.44 35.11 35.28 0.0M
2023-08-24 34.57 34.84 34.30 34.72 0.0M
2023-08-23 34.93 34.95 34.75 34.84 0.0M
2023-08-22 35.24 35.24 35.15 35.15 0.0M
2023-08-21 35.64 35.64 35.30 35.54 0.0M
2023-08-18 35.08 35.18 34.94 35.18 0.0M
2023-08-17 34.83 35.34 34.83 35.25 0.0M
2023-08-16 35.01 35.25 35.01 35.25 0.0M
2023-08-15 35.87 35.87 35.01 35.06 0.0M
2023-08-14 35.51 35.86 35.51 35.80 0.0M
2023-08-11 35.61 35.95 35.60 35.95 0.0M
2023-08-10 36.21 36.21 35.78 35.90 0.0M
2023-08-09 35.68 36.08 35.68 36.08 0.0M
2023-08-08 35.07 35.38 34.93 35.38 0.0M
2023-08-07 35.66 35.66 35.19 35.19 0.0M
2023-08-04 35.31 35.44 35.30 35.32 0.0M
2023-08-03 34.42 35.17 34.42 35.17 0.0M
2023-08-02 35.36 35.36 34.34 34.34 0.0M
2023-08-01 35.04 35.26 35.04 35.14 0.0M
2023-07-31 34.58 35.11 34.54 34.98 0.0M
2023-07-28 34.46 34.46 34.31 34.34 0.0M
2023-07-27 33.87 34.44 33.78 34.44 0.0M
2023-07-26 33.91 33.91 33.62 33.89 0.0M
2023-07-25 33.76 34.03 33.76 34.03 0.0M
2023-07-24 32.69 33.70 32.69 33.70 0.0M
2023-07-21 32.45 32.62 32.45 32.62 0.0M
2023-07-20 31.82 32.12 31.82 31.90 0.0M
2023-07-19 31.90 32.21 31.90 32.21 0.0M
2023-07-18 31.16 31.71 31.16 31.71 0.0M
2023-07-17 31.38 31.45 31.34 31.45 0.0M
2023-07-14 32.31 32.31 31.80 31.80 0.0M
2023-07-13 32.14 32.24 32.03 32.09 0.0M
2023-07-12 32.05 32.07 32.01 32.05 0.0M
2023-07-11 31.50 32.09 31.50 32.09 0.0M
2023-07-10 31.64 31.75 31.58 31.75 0.0M
2023-07-07 31.37 31.48 31.23 31.48 0.0M
2023-07-06 31.26 31.34 30.86 30.86 0.0M
2023-07-05 30.89 31.36 30.89 31.36 0.0M
2023-07-04 30.57 30.96 30.57 30.96 0.0M
2023-07-03 30.63 30.95 30.63 30.93 0.0M
2023-06-30 30.53 30.81 30.53 30.81 0.0M
2023-06-29 30.14 30.35 30.14 30.18 0.0M
2023-06-28 29.44 30.11 29.37 30.11 0.0M
2023-06-27 30.30 30.30 29.53 29.71 0.0M
2023-06-26 30.32 30.32 30.06 30.06 0.0M
2023-06-23 29.89 29.97 29.55 29.97 0.0M
2023-06-22 31.16 31.16 30.14 30.14 0.0M
2023-06-21 30.91 31.34 30.81 31.34 0.0M
2023-06-20 30.87 31.20 30.49 30.49 0.0M
2023-06-19 30.75 31.06 30.75 30.83 0.0M
2023-06-16 30.67 30.74 30.46 30.74 0.0M
2023-06-15 30.03 30.47 30.03 30.33 0.0M
2023-06-14 30.51 30.87 30.20 30.20 0.0M
2023-06-13 29.51 30.53 29.51 30.35 0.0M
2023-06-12 30.54 30.54 29.85 29.85 0.0M
2023-06-09 31.09 31.54 31.09 31.34 0.0M
2023-06-08 31.94 32.10 31.22 31.22 0.0M
2023-06-07 31.44 32.17 31.44 32.17 0.0M
2023-06-06 31.33 31.73 31.12 31.73 0.0M
2023-06-05 32.08 32.37 31.79 31.90 0.0M
2023-06-02 30.93 31.41 30.93 31.28 0.0M
2023-06-01 30.26 30.83 29.81 30.83 0.0M
2023-05-31 30.58 30.58 29.74 30.51 0.0M
2023-05-30 31.47 31.47 30.75 30.75 0.0M
2023-05-25 32.39 32.39 31.94 31.94 0.0M
2023-05-24 32.35 32.41 32.33 32.41 0.0M
2023-05-23 31.32 31.92 31.23 31.92 0.0M
2023-05-22 30.78 31.36 30.78 31.36 0.0M
2023-05-19 31.64 31.64 30.99 30.99 0.0M
2023-05-18 31.46 31.63 31.37 31.37 0.0M
2023-05-17 30.33 31.33 30.33 31.33 0.0M
2023-05-16 30.53 30.55 30.27 30.55 0.0M
2023-05-15 30.08 30.61 30.08 30.61 0.0M
2023-05-12 30.24 30.55 30.24 30.34 0.0M
2023-05-11 31.25 31.25 30.80 30.80 0.0M
2023-05-10 31.20 31.20 31.02 31.07 0.0M
2023-05-09 30.84 30.95 30.61 30.61 0.0M
2023-05-08 30.42 30.96 30.42 30.96 0.0M
2023-05-05 29.36 30.20 29.36 30.20 0.0M
2023-05-04 29.30 29.30 29.00 29.09 0.0M
2023-05-03 30.28 30.28 28.85 28.85 0.0M
2023-05-02 32.06 32.06 30.52 30.52 0.0M
2023-04-28 31.70 32.27 31.70 32.17 0.0M
2023-04-27 31.37 31.74 31.30 31.47 0.0M
2023-04-26 32.84 32.84 32.42 32.42 0.0M
2023-04-25 33.21 33.21 32.50 32.60 0.0M
2023-04-24 32.58 33.28 32.58 33.28 0.0M
2023-04-21 32.62 32.96 32.62 32.96 0.0M
2023-04-20 33.14 33.14 32.66 32.80 0.0M
2023-04-19 34.05 34.05 33.74 33.80 0.0M
2023-04-18 34.43 34.47 34.00 34.47 0.0M
2023-04-17 34.82 34.82 34.36 34.36 0.0M
2023-04-14 34.45 34.87 34.45 34.87 0.0M
2023-04-13 34.96 34.96 34.62 34.62 0.0M
2023-04-12 34.59 34.90 34.51 34.87 0.0M
2023-04-11 34.28 34.44 33.77 34.44 0.0M
2023-04-06 34.10 34.25 34.10 34.15 0.0M
2023-04-05 34.29 34.29 33.96 34.17 0.0M
2023-04-04 34.38 34.56 33.80 33.86 0.0M
2023-04-03 34.07 34.28 34.06 34.21 0.0M
2023-03-31 31.68 32.07 31.68 32.07 0.0M
2023-03-30 31.26 31.57 31.26 31.57 0.0M
2023-03-29 31.57 31.63 31.52 31.52 0.0M
2023-03-28 31.27 31.43 31.24 31.39 0.0M
2023-03-27 30.21 30.47 30.09 30.47 0.0M
2023-03-24 29.94 29.94 29.19 29.65 0.0M
2023-03-23 29.85 30.16 29.85 30.16 0.0M
2023-03-22 29.78 30.34 29.78 30.34 0.0M
2023-03-21 29.13 29.80 29.06 29.57 0.0M
2023-03-20 28.33 28.87 28.33 28.68 0.0M
2023-03-17 30.15 30.15 29.11 29.14 0.0M
2023-03-16 29.82 29.88 29.06 29.76 0.0M
2023-03-15 31.14 31.30 29.37 29.37 0.0M
2023-03-14 32.09 32.09 31.46 31.71 0.0M
2023-03-13 33.22 33.22 31.53 32.43 0.0M
2023-03-10 32.86 33.40 32.86 33.40 0.0M
2023-03-09 33.60 33.83 33.53 33.83 0.0M
2023-03-08 33.91 34.05 33.48 33.65 0.0M
2023-03-07 34.93 34.93 34.27 34.27 0.0M
2023-03-06 34.47 34.65 34.13 34.65 0.0M
2023-03-03 34.01 34.47 33.86 34.47 0.0M
2023-03-02 33.72 34.21 33.68 34.21 0.0M
2023-03-01 33.61 33.61 33.12 33.25 0.0M
2023-02-28 33.33 33.76 33.33 33.76 0.0M
2023-02-27 33.46 33.46 32.94 32.94 0.0M
2023-02-24 33.34 33.36 32.59 33.36 0.0M
2023-02-23 32.36 32.78 32.36 32.78 0.0M
2023-02-22 32.84 32.91 32.46 32.46 0.0M
2023-02-21 33.32 33.49 32.93 33.10 0.0M
2023-02-20 33.44 33.52 33.27 33.27 0.0M
2023-02-17 33.60 33.60 33.03 33.03 0.0M
2023-02-16 34.37 34.37 34.04 34.16 0.0M
2023-02-15 33.68 33.96 33.68 33.72 0.0M
2023-02-14 34.30 34.30 33.66 34.02 0.0M
2023-02-13 34.20 34.61 34.20 34.33 0.0M
2023-02-10 33.50 34.55 33.50 34.53 0.0M
2023-02-09 33.86 33.86 33.48 33.48 0.0M
2023-02-08 33.47 33.68 33.47 33.50 0.0M
2023-02-07 32.80 33.19 32.59 33.19 0.0M
2023-02-06 31.76 32.05 31.45 31.79 0.0M
2023-02-03 32.09 32.77 32.09 32.14 0.0M
2023-02-02 32.37 32.37 32.01 32.20 0.0M
2023-02-01 33.87 33.87 33.19 33.26 0.0M
2023-01-31 33.00 33.52 32.93 33.52 0.0M
2023-01-30 33.67 33.80 33.41 33.68 0.0M
2023-01-27 34.60 34.98 34.16 34.16 0.0M
2023-01-26 34.17 34.72 34.17 34.72 0.0M
2023-01-25 34.09 34.46 34.09 34.46 0.0M
2023-01-24 34.68 34.89 34.16 34.16 0.0M
2023-01-23 34.55 35.07 34.50 35.07 0.0M
2023-01-20 34.68 34.68 34.30 34.59 0.0M
2023-01-19 33.75 34.47 33.75 34.47 0.0M
2023-01-18 34.69 34.92 34.69 34.91 0.0M
2023-01-17 33.92 34.41 33.77 34.38 0.0M
2023-01-16 33.95 34.12 33.73 33.73 0.0M
2023-01-13 33.58 34.05 33.58 34.05 0.0M
2023-01-12 33.44 33.74 33.44 33.74 0.0M
2023-01-11 32.22 33.39 32.22 33.39 0.0M
2023-01-10 31.94 32.46 31.94 32.44 0.0M
2023-01-09 32.70 33.07 32.26 32.26 0.0M
2023-01-06 32.48 32.65 32.44 32.65 0.0M
2023-01-05 32.07 32.63 31.93 32.63 0.0M
2023-01-04 33.20 33.20 31.98 32.06 0.0M
2023-01-03 35.27 35.30 34.01 34.01 0.0M
2023-01-02 30.00 30.00 30.00 30.00 0.0M