RICI Enhanced Ind Metls (ER) Index EUR Hedge ETC (0GZD)

0GZD
🏛️ Allemagne →
46.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 44.18 44.18 44.17 44.17 0.0M
2024-12-27 44.05 44.18 44.05 44.18 0.0M
2024-12-23 44.06 44.10 43.80 43.80 0.0M
2024-12-20 43.75 43.83 43.42 43.83 0.0M
2024-12-19 43.65 43.69 43.55 43.55 0.0M
2024-12-18 43.95 44.04 43.95 44.01 0.0M
2024-12-17 44.18 44.18 43.96 43.96 0.0M
2024-12-16 44.65 45.06 44.47 44.47 0.0M
2024-12-13 44.81 44.93 44.76 44.76 0.0M
2024-12-12 45.43 45.43 44.95 44.95 0.0M
2024-12-11 45.26 45.30 45.26 45.30 0.0M
2024-12-10 45.08 45.27 45.08 45.27 0.0M
2024-12-09 45.39 45.39 45.35 45.35 0.0M
2024-12-06 45.26 45.27 45.14 45.14 0.0M
2024-12-05 45.45 45.45 45.30 45.32 0.0M
2024-12-04 44.82 45.24 44.82 45.24 0.0M
2024-12-03 44.94 45.06 44.93 45.06 0.0M
2024-12-02 44.46 44.73 44.46 44.66 0.0M
2024-11-29 44.80 44.81 44.80 44.81 0.0M
2024-11-28 44.41 44.64 44.41 44.64 0.0M
2024-11-27 44.86 44.86 44.80 44.80 0.0M
2024-11-26 44.60 44.87 44.60 44.74 0.0M
2024-11-25 44.96 45.00 44.93 45.00 0.0M
2024-11-22 44.72 44.72 44.51 44.60 0.0M
2024-11-21 44.86 44.86 44.59 44.59 0.0M
2024-11-20 44.98 44.98 44.74 44.74 0.0M
2024-11-19 44.60 44.60 44.34 44.52 0.0M
2024-11-18 44.34 44.34 43.93 44.27 0.0M
2024-11-15 44.00 44.96 44.00 44.31 0.0M
2024-11-14 43.70 44.07 43.70 44.07 0.0M
2024-11-13 44.39 44.47 44.39 44.43 0.0M
2024-11-12 44.58 44.60 44.54 44.60 0.0M
2024-11-11 45.45 45.45 45.15 45.15 0.0M
2024-11-08 46.14 46.14 45.52 45.52 0.0M
2024-11-07 46.04 46.46 46.04 46.46 0.0M
2024-11-06 46.00 46.00 45.33 45.33 0.0M
2024-11-05 46.34 46.50 46.34 46.50 0.0M
2024-11-04 46.20 46.20 46.01 46.11 0.0M
2024-11-01 45.70 45.77 45.70 45.70 0.0M
2024-10-31 45.82 45.82 45.53 45.53 0.0M
2024-10-30 46.03 46.03 45.71 45.71 0.0M
2024-10-29 46.03 46.36 46.03 46.07 0.0M
2024-10-28 46.09 46.18 46.06 46.18 0.0M
2024-10-25 46.02 46.42 45.94 46.42 0.0M
2024-10-24 46.86 46.86 46.27 46.27 0.0M
2024-10-23 46.33 46.49 46.33 46.49 0.0M
2024-10-22 46.39 46.51 46.39 46.41 0.0M
2024-10-21 46.86 46.86 46.26 46.26 0.0M
2024-10-18 46.34 46.36 46.26 46.26 0.0M
2024-10-17 45.94 46.15 45.94 46.15 0.0M
2024-10-16 46.34 46.47 46.29 46.29 0.0M
2024-10-15 46.20 46.36 45.98 46.27 0.0M
2024-10-14 46.97 46.97 46.63 46.71 0.0M
2024-10-11 46.99 47.32 46.99 47.32 0.0M
2024-10-10 46.36 46.74 46.36 46.74 0.0M
2024-10-09 46.87 46.87 46.46 46.46 0.0M
2024-10-08 47.24 47.24 47.11 47.11 0.0M
2024-10-07 47.78 47.89 47.78 47.78 0.0M
2024-10-04 47.46 47.57 47.46 47.56 0.0M
2024-10-03 48.04 48.04 47.25 47.25 0.0M
2024-10-02 47.59 47.88 47.59 47.88 0.0M
2024-10-01 47.11 47.34 47.11 47.34 0.0M
2024-09-30 46.99 46.99 46.93 46.93 0.0M
2024-09-27 46.81 46.84 46.81 46.82 0.0M
2024-09-26 46.44 46.83 46.44 46.83 0.0M
2024-09-25 46.20 46.27 45.92 46.27 0.0M
2024-09-24 45.86 46.16 45.86 46.16 0.0M
2024-09-23 44.99 45.37 44.99 45.37 0.0M
2024-09-20 45.64 45.82 45.11 45.11 0.0M
2024-09-19 45.46 45.46 45.38 45.38 0.0M
2024-09-18 44.87 45.18 44.87 45.04 0.0M
2024-09-17 45.44 45.44 44.99 44.99 0.0M
2024-09-16 44.76 45.20 44.76 45.20 0.0M
2024-09-13 44.30 44.66 44.18 44.66 0.0M
2024-09-12 43.98 44.08 43.98 44.05 0.0M
2024-09-11 43.31 43.41 43.31 43.39 0.0M
2024-09-10 43.08 43.08 42.97 42.97 0.0M
2024-09-09 43.09 43.23 43.09 43.21 0.0M
2024-09-06 43.47 43.49 43.07 43.07 0.0M
2024-09-05 43.08 43.50 43.08 43.50 0.0M
2024-09-04 43.64 43.66 43.60 43.66 0.0M
2024-09-03 44.19 44.19 43.88 43.98 0.0M
2024-09-02 44.50 44.50 44.34 44.46 0.0M
2024-08-30 45.21 45.21 44.85 44.85 0.0M
2024-08-29 45.18 45.18 44.99 44.99 0.0M
2024-08-28 45.50 45.50 45.21 45.21 0.0M
2024-08-27 45.38 45.81 45.38 45.81 0.0M
2024-08-26 45.40 45.40 45.40 45.40 0.0M
2024-08-23 44.99 45.30 44.99 45.30 0.0M
2024-08-22 45.19 45.19 44.89 44.89 0.0M
2024-08-21 45.05 45.06 45.05 45.06 0.0M
2024-08-20 44.57 45.16 44.57 44.83 0.0M
2024-08-19 44.37 44.57 44.37 44.57 0.0M
2024-08-16 43.91 43.91 43.61 43.82 0.0M
2024-08-15 43.52 43.94 43.52 43.94 0.0M
2024-08-14 43.31 43.53 43.31 43.40 0.0M
2024-08-13 43.37 43.41 43.33 43.41 0.0M
2024-08-12 43.47 43.62 43.47 43.59 0.0M
2024-08-09 43.08 43.39 43.08 43.15 0.0M
2024-08-08 42.52 42.78 42.52 42.78 0.0M
2024-08-07 42.64 42.64 42.55 42.62 0.0M
2024-08-06 42.48 42.79 42.48 42.79 0.0M
2024-08-05 42.95 42.95 42.48 42.90 0.0M
2024-08-02 43.58 43.71 43.43 43.43 0.0M
2024-08-01 43.80 43.80 43.66 43.66 0.0M
2024-07-31 43.47 43.71 43.29 43.71 0.0M
2024-07-30 42.96 42.96 42.83 42.88 0.0M
2024-07-29 43.23 43.23 42.94 42.94 0.0M
2024-07-26 43.16 43.17 43.04 43.04 0.0M
2024-07-25 42.81 43.15 42.55 43.15 0.0M
2024-07-24 43.44 43.53 43.40 43.40 0.0M
2024-07-23 43.59 43.62 43.52 43.52 0.0M
2024-07-22 44.36 44.59 43.98 43.98 0.0M
2024-07-19 44.84 44.84 44.59 44.59 0.0M
2024-07-18 45.78 45.78 45.07 45.07 0.0M
2024-07-17 45.73 45.93 45.65 45.65 0.0M
2024-07-16 46.18 46.18 45.72 45.72 0.0M
2024-07-15 46.42 46.47 46.41 46.41 0.0M
2024-07-12 46.34 46.56 46.34 46.56 0.0M
2024-07-11 46.68 46.68 46.45 46.45 0.0M
2024-07-10 46.49 46.76 46.40 46.76 0.0M
2024-07-09 47.01 47.01 46.57 46.57 0.0M
2024-07-08 46.76 46.91 46.76 46.81 0.0M
2024-07-05 46.70 46.93 46.70 46.84 0.0M
2024-07-04 46.48 47.04 46.48 46.60 0.0M
2024-07-03 46.42 46.70 46.42 46.63 0.0M
2024-07-02 46.20 46.59 46.20 46.22 0.0M
2024-07-01 46.00 46.21 46.00 46.08 0.0M
2024-06-28 45.98 46.07 45.92 45.92 0.0M
2024-06-27 45.42 45.66 45.42 45.51 0.0M
2024-06-26 45.81 45.81 45.66 45.78 0.0M
2024-06-25 45.64 45.64 45.28 45.28 0.0M
2024-06-24 45.54 45.58 45.42 45.58 0.0M
2024-06-21 45.92 45.92 45.70 45.70 0.0M
2024-06-20 45.77 46.03 45.70 45.92 0.0M
2024-06-19 45.69 45.79 45.69 45.71 0.0M
2024-06-18 45.13 45.19 44.89 45.19 0.0M
2024-06-17 44.87 44.98 44.87 44.96 0.0M
2024-06-14 45.65 45.65 45.23 45.23 0.0M
2024-06-13 45.79 45.89 45.73 45.73 0.0M
2024-06-12 45.60 46.30 45.55 46.30 0.0M
2024-06-11 45.80 45.80 45.35 45.50 0.0M
2024-06-10 45.51 45.91 45.51 45.91 0.0M
2024-06-07 46.83 46.83 45.55 45.55 0.0M
2024-06-06 46.85 47.36 46.78 47.08 0.0M
2024-06-05 46.60 46.60 46.32 46.32 0.0M
2024-06-04 47.48 47.48 46.90 46.99 0.0M
2024-06-03 47.25 47.45 47.25 47.33 0.0M
2024-05-31 48.15 48.38 47.23 47.23 0.0M
2024-05-30 48.42 48.42 47.93 48.02 0.0M
2024-05-29 49.34 49.34 48.97 48.98 0.0M
2024-05-28 48.60 48.80 48.58 48.80 0.0M
2024-05-27 48.00 48.00 48.00 48.00 0.0M
2024-05-24 47.97 48.14 47.97 48.00 0.0M
2024-05-23 47.53 48.01 47.53 47.92 0.0M
2024-05-22 49.05 49.05 47.71 47.71 0.0M
2024-05-21 49.02 49.34 49.02 49.34 0.0M
2024-05-20 48.91 48.91 48.82 48.82 0.0M
2024-05-17 48.11 48.53 47.99 48.53 0.0M
2024-05-16 47.61 47.68 47.57 47.57 0.0M
2024-05-15 47.26 47.32 47.26 47.26 0.0M
2024-05-14 46.95 46.95 46.67 46.67 0.0M
2024-05-13 46.39 46.86 46.39 46.86 0.0M
2024-05-10 46.83 46.83 46.35 46.35 0.0M
2024-05-09 46.21 46.35 46.12 46.35 0.0M
2024-05-08 46.18 46.26 46.11 46.26 0.0M
2024-05-07 46.60 46.74 46.49 46.74 0.0M
2024-05-03 45.84 46.27 45.84 46.27 0.0M
2024-05-02 46.31 46.31 45.64 45.64 0.0M
2024-04-30 46.74 46.74 46.42 46.42 0.0M
2024-04-29 46.22 46.74 46.22 46.74 0.0M
2024-04-26 46.43 46.46 46.12 46.12 0.0M
2024-04-25 46.06 46.25 46.06 46.11 0.0M
2024-04-24 46.07 46.07 45.94 45.94 0.0M
2024-04-23 45.64 45.64 45.36 45.36 0.0M
2024-04-22 46.42 46.42 46.33 46.33 0.0M
2024-04-19 46.28 46.60 46.28 46.60 0.0M
2024-04-18 45.76 45.90 45.76 45.90 0.0M
2024-04-17 45.15 45.58 45.15 45.58 0.0M
2024-04-16 44.65 44.91 44.65 44.91 0.0M
2024-04-15 45.87 45.87 45.41 45.41 0.0M
2024-04-12 45.26 45.37 45.13 45.13 0.0M
2024-04-11 45.02 45.02 44.67 44.67 0.0M
2024-04-10 45.25 45.36 44.91 44.91 0.0M
2024-04-09 44.34 44.75 44.34 44.75 0.0M
2024-04-08 44.09 44.42 44.09 44.42 0.0M
2024-04-05 44.00 44.12 44.00 44.12 0.0M
2024-04-04 43.83 44.09 43.83 44.09 0.0M
2024-04-03 42.66 43.52 42.57 43.52 0.0M
2024-04-02 42.48 42.65 42.48 42.59 0.0M
2024-03-28 41.73 41.94 41.73 41.94 0.0M
2024-03-27 41.54 41.65 41.47 41.65 0.0M
2024-03-26 41.87 41.91 41.70 41.70 0.0M
2024-03-25 41.99 42.04 41.96 42.04 0.0M
2024-03-22 41.98 41.98 41.91 41.98 0.0M
2024-03-21 42.55 42.55 42.28 42.28 0.0M
2024-03-20 42.05 42.06 41.80 42.06 0.0M
2024-03-19 42.27 42.27 42.03 42.06 0.0M
2024-03-18 42.54 42.62 42.49 42.49 0.0M
2024-03-15 42.63 42.63 42.59 42.63 0.0M
2024-03-14 42.43 42.43 42.19 42.19 0.0M
2024-03-13 42.14 42.41 42.14 42.41 0.0M
2024-03-12 41.85 41.91 41.81 41.81 0.0M
2024-03-11 41.48 41.83 41.48 41.83 0.0M
2024-03-08 41.68 41.79 41.49 41.49 0.0M
2024-03-07 41.31 41.58 41.31 41.58 0.0M
2024-03-06 40.96 41.18 40.96 41.18 0.0M
2024-03-05 40.91 41.01 40.71 40.95 0.0M
2024-03-04 40.95 41.16 40.89 40.98 0.0M
2024-03-01 40.59 40.88 40.59 40.88 0.0M
2024-02-29 40.73 40.85 40.71 40.85 0.0M
2024-02-28 40.48 40.64 40.48 40.64 0.0M
2024-02-27 40.78 40.78 40.69 40.69 0.0M
2024-02-26 40.59 40.62 40.55 40.55 0.0M
2024-02-23 40.90 40.90 40.71 40.77 0.0M
2024-02-22 40.84 40.84 40.71 40.71 0.0M
2024-02-21 40.78 40.78 40.63 40.63 0.0M
2024-02-20 40.18 40.33 40.18 40.33 0.0M
2024-02-19 40.37 40.44 40.37 40.38 0.0M
2024-02-16 40.41 40.61 40.41 40.61 0.0M
2024-02-15 40.16 40.21 40.12 40.21 0.0M
2024-02-14 39.86 40.02 39.86 40.02 0.0M
2024-02-13 40.18 40.18 40.01 40.01 0.0M
2024-02-12 39.71 39.98 39.71 39.98 0.0M
2024-02-09 39.90 39.97 39.82 39.82 0.0M
2024-02-08 40.49 40.49 39.94 39.94 0.0M
2024-02-07 40.60 40.82 40.40 40.40 0.0M
2024-02-06 40.54 40.62 40.53 40.62 0.0M
2024-02-05 40.82 40.85 40.74 40.74 0.0M
2024-02-02 40.94 41.11 40.94 40.98 0.0M
2024-02-01 41.25 41.33 41.23 41.23 0.0M
2024-01-31 41.77 41.77 41.51 41.51 0.0M
2024-01-30 41.52 41.67 41.52 41.67 0.0M
2024-01-29 41.55 41.63 41.55 41.57 0.0M
2024-01-26 41.55 41.61 41.55 41.55 0.0M
2024-01-25 41.55 41.67 41.55 41.56 0.0M
2024-01-24 41.60 41.63 41.59 41.59 0.0M
2024-01-23 40.73 41.04 40.72 41.04 0.0M
2024-01-22 40.45 40.45 40.33 40.37 0.0M
2024-01-19 40.42 40.77 40.39 40.39 0.0M
2024-01-18 40.39 40.39 40.28 40.35 0.0M
2024-01-17 40.53 40.58 40.41 40.41 0.0M
2024-01-16 40.82 40.91 40.82 40.91 0.0M
2024-01-15 40.84 40.99 40.84 40.99 0.0M
2024-01-12 41.04 41.04 40.88 40.88 0.0M
2024-01-11 41.16 41.16 40.94 40.94 0.0M
2024-01-10 41.00 41.01 40.94 40.94 0.0M
2024-01-09 41.04 41.04 40.98 40.98 0.0M
2024-01-08 41.16 41.16 40.96 41.05 0.0M
2024-01-05 41.11 41.27 41.02 41.27 0.0M
2024-01-04 41.52 41.52 41.19 41.19 0.0M
2024-01-03 41.31 41.57 41.31 41.57 0.0M
2024-01-02 42.31 42.31 41.91 41.91 0.0M