Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2)
Sector: n/a
€65.35
€-0.45 -0.68
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €63.89 €65.88 €63.43 €65.35 955
11/11/2024 €65.84 €66.63 €65.42 €65.80 193
08/11/2024 €63.96 €66.37 €63.96 €65.86 784
07/11/2024 €63.26 €64.00 €63.10 €63.78 618
06/11/2024 €61.50 €61.98 €60.79 €61.92 645
05/11/2024 €63.51 €64.25 €62.30 €62.29 986
04/11/2024 €62.53 €63.65 €62.53 €63.22 195
01/11/2024 €62.59 €62.59 €61.67 €62.06 134
31/10/2024 €63.41 €63.41 €62.24 €62.58 288
30/10/2024 €64.00 €64.00 €63.61 €63.76 79
29/10/2024 €64.48 €67.18 €64.48 €67.18 72,437
28/10/2024 €63.08 €64.31 €62.61 €64.31 267
25/10/2024 €65.61 €65.61 €64.26 €64.80 1
24/10/2024 €63.20 €65.12 €63.00 €62.72 1,144
23/10/2024 €61.25 €63.16 €60.65 €62.72 690
22/10/2024 €60.64 €60.71 €59.74 €60.71 0
21/10/2024 €60.64 €61.23 €59.62 €59.86 1,457
18/10/2024 €60.95 €60.95 €60.12 €60.46 4,066
17/10/2024 €61.74 €61.74 €61.24 €61.35 41
16/10/2024 €63.37 €63.57 €61.05 €61.48 548
15/10/2024 €63.24 €63.06 €62.76 €62.76 0
14/10/2024 €63.24 €64.10 €62.56 €63.70 304
11/10/2024 €63.08 €63.08 €62.17 €62.49 92
10/10/2024 €61.00 €62.97 €60.13 €62.85 1,309
09/10/2024 €59.15 €60.61 €58.60 €60.61 547
08/10/2024 €59.09 €59.09 €58.49 €58.60 570
07/10/2024 €59.68 €60.05 €58.36 €60.04 593
04/10/2024 €60.02 €60.55 €59.51 €60.14 164
03/10/2024 €60.82 €60.86 €60.00 €60.49 638
02/10/2024 €61.68 €62.39 €60.74 €61.06 1,800
01/10/2024 €64.00 €64.00 €61.10 €61.83 846
30/09/2024 €65.02 €65.06 €63.18 €63.26 660
27/09/2024 €63.50 €64.07 €63.50 €63.98 429
26/09/2024 €62.90 €63.63 €62.60 €63.00 332
25/09/2024 €61.69 €63.15 €61.69 €63.15 176
24/09/2024 €62.25 €62.55 €61.72 €61.80 51
23/09/2024 €61.82 €62.33 €61.82 €61.83 88
20/09/2024 €61.58 €61.72 €61.03 €61.47 89
19/09/2024 €62.30 €62.85 €60.72 €60.74 1,231
18/09/2024 €62.00 €62.37 €61.30 €61.63 154
17/09/2024 €60.00 €62.54 €60.00 €62.54 90
16/09/2024 €62.00 €62.10 €61.20 €61.76 960
13/09/2024 €63.64 €63.77 €62.53 €63.19 399
12/09/2024 €63.49 €63.59 €63.10 €64.04 845
11/09/2024 €62.75 €64.08 €62.67 €63.52 570
10/09/2024 €63.50 €64.24 €62.71 €63.52 479
09/09/2024 €64.52 €64.69 €64.23 €64.22 43
06/09/2024 €64.56 €65.58 €64.19 €64.18 617
05/09/2024 €64.25 €64.63 €63.87 €64.14 686
04/09/2024 €66.13 €66.13 €64.78 €64.86 165
03/09/2024 €67.00 €67.00 €65.91 €65.90 425
02/09/2024 €68.50 €68.46 €66.81 €67.51 0
30/08/2024 €68.50 €69.24 €67.52 €67.51 964
29/08/2024 €70.00 €68.70 €67.56 €68.65 0
28/08/2024 €70.00 €70.00 €68.00 €68.35 141
27/08/2024 €68.05 €69.51 €68.05 €69.06 2,252
26/08/2024 €69.08 €69.08 €68.90 €69.01 230
23/08/2024 €69.08 €69.08 €68.90 €69.01 230
22/08/2024 €69.08 €69.08 €68.90 €69.01 230
21/08/2024 €70.61 €70.61 €69.82 €69.82 1,281
20/08/2024 €70.50 €71.69 €70.40 €70.39 496
19/08/2024 €69.21 €71.00 €69.21 €70.28 1,267
16/08/2024 €69.34 €69.77 €69.30 €69.76 51
15/08/2024 €68.82 €69.11 €68.22 €69.11 424
14/08/2024 €69.61 €69.72 €69.01 €69.00 355
13/08/2024 €68.83 €70.00 €68.83 €68.83 245
12/08/2024 €66.59 €71.00 €66.56 €69.85 901
09/08/2024 €68.60 €68.98 €67.46 €67.46 1,407
08/08/2024 €68.15 €68.55 €67.27 €68.30 124
07/08/2024 €67.16 €68.75 €67.16 €68.40 942
06/08/2024 €66.65 €67.46 €66.65 €67.31 86
05/08/2024 €65.92 €66.83 €65.44 €66.18 1,387
02/08/2024 €68.40 €68.46 €67.00 €67.65 1,664
01/08/2024 €66.48 €68.94 €66.03 €68.38 754
31/07/2024 €66.50 €66.75 €65.60 €66.67 932
30/07/2024 €65.20 €65.70 €64.70 €65.70 338
29/07/2024 €65.50 €66.10 €65.47 €65.95 528
26/07/2024 €64.87 €65.47 €64.87 €64.22 11
25/07/2024 €65.24 €65.28 €64.23 €64.22 359
24/07/2024 €64.23 €66.14 €63.77 €66.14 1,613
23/07/2024 €62.38 €63.31 €62.38 €63.01 251
22/07/2024 €63.94 €63.95 €61.90 €62.10 5,977
19/07/2024 €64.00 €64.00 €62.87 €63.61 743
18/07/2024 €63.85 €64.00 €63.60 €63.79 271
17/07/2024 €64.80 €66.06 €63.95 €64.10 116
16/07/2024 €65.00 €65.00 €64.80 €64.80 250
15/07/2024 €66.90 €66.90 €64.75 €64.86 100
12/07/2024 €66.02 €66.65 €65.21 €66.65 38
11/07/2024 €65.48 €65.61 €65.46 €65.61 150
10/07/2024 €66.28 €66.28 €65.56 €65.56 219
09/07/2024 €67.51 €66.24 €64.98 €65.64 0
08/07/2024 €67.51 €68.14 €66.08 €66.07 7
05/07/2024 €67.51 €68.18 €67.16 €67.15 66
04/07/2024 €67.35 €68.64 €66.98 €67.35 0
03/07/2024 €67.35 €68.60 €67.35 €67.68 157
02/07/2024 €65.93 €67.76 €64.75 €67.75 465
01/07/2024 €65.27 €65.97 €65.19 €65.18 42
28/06/2024 €63.48 €65.35 €63.15 €64.57 229
27/06/2024 €64.00 €64.06 €64.00 €64.06 99
26/06/2024 €65.25 €65.32 €64.20 €64.56 82
25/06/2024 €64.00 €65.29 €64.00 €65.07 452
24/06/2024 €65.24 €65.24 €64.29 €64.51 243
21/06/2024 €66.60 €66.60 €65.27 €65.27 2,760
20/06/2024 €67.63 €67.63 €66.21 €66.24 56
19/06/2024 €65.34 €67.22 €65.34 €67.22 10
18/06/2024 €65.40 €66.12 €63.90 €65.39 858
17/06/2024 €66.38 €66.38 €64.91 €65.34 1,217
14/06/2024 €67.50 €67.50 €65.51 €65.74 492
13/06/2024 €68.31 €68.98 €67.73 €68.11 465
12/06/2024 €66.63 €68.56 €66.63 €68.02 370
11/06/2024 €68.21 €68.21 €67.44 €67.44 1,183
10/06/2024 €68.00 €68.09 €66.50 €68.08 2,757
07/06/2024 €69.00 €69.00 €67.97 €68.58 369
06/06/2024 €68.70 €69.42 €68.16 €68.71 51
05/06/2024 €69.00 €69.00 €68.04 €68.87 134
04/06/2024 €70.04 €71.64 €69.09 €69.69 2,736
03/06/2024 €71.73 €74.00 €70.93 €70.93 286
31/05/2024 €71.09 €72.52 €70.70 €70.69 132
30/05/2024 €71.16 €72.13 €70.73 €72.13 95
29/05/2024 €71.86 €72.28 €69.71 €70.83 231
28/05/2024 €71.75 €73.26 €71.57 €71.57 201
27/05/2024 €72.57 €72.69 €70.98 €72.26 546
24/05/2024 €72.57 €72.69 €70.98 €72.26 546
23/05/2024 €72.33 €74.30 €72.33 €72.60 713
22/05/2024 €73.50 €74.02 €71.78 €72.92 8,324
21/05/2024 €69.88 €73.00 €69.88 €72.79 1,190
20/05/2024 €68.69 €71.23 €68.69 €70.86 614
17/05/2024 €68.00 €68.00 €67.00 €67.22 546
16/05/2024 €66.58 €67.08 €66.33 €67.08 71
15/05/2024 €68.29 €68.29 €66.46 €66.46 1,362
14/05/2024 €67.00 €68.36 €66.00 €67.19 2,165
13/05/2024 €67.70 €67.70 €66.50 €66.82 237

Market data

Select a section