Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2)
Sector: n/a
€60.80
€-2.37 -3.75
Last updated: 16:48:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 €64.59 €64.59 €62.97 €63.17 1,283
02/04/2025 €66.43 €66.86 €65.49 €65.49 2
01/04/2025 €66.61 €67.21 €64.95 €66.29 986
28/03/2025 €64.98 €66.03 €64.98 €65.48 266
27/03/2025 €66.77 €66.77 €65.00 €65.38 2,370
26/03/2025 €66.15 €68.34 €66.15 €67.26 3
25/03/2025 €67.86 €67.79 €66.94 €66.93 0
24/03/2025 €67.86 €67.95 €67.86 €67.94 2
21/03/2025 €69.86 €70.68 €67.70 €67.69 0
20/03/2025 €69.86 €69.86 €69.36 €69.36 21
19/03/2025 €68.86 €70.14 €68.86 €70.01 253
18/03/2025 €66.81 €67.67 €66.13 €67.67 2,429
17/03/2025 €66.67 €66.81 €66.34 €66.37 378
14/03/2025 €65.25 €67.94 €66.34 €67.28 44
13/03/2025 €65.25 €67.45 €65.25 €66.57 69
12/03/2025 €65.70 €65.86 €64.51 €65.86 1
11/03/2025 €65.70 €66.22 €64.45 €64.90 1,570
10/03/2025 €65.88 €65.91 €65.58 €65.63 496
07/03/2025 €63.35 €65.50 €63.35 €64.89 3,660
06/03/2025 €64.89 €65.59 €63.77 €63.77 1,260
05/03/2025 €66.08 €66.08 €64.83 €64.82 1,684
04/03/2025 €66.77 €66.77 €64.46 €64.89 2,373
28/02/2025 €68.61 €68.98 €67.64 €67.64 6,234
27/02/2025 €67.19 €69.09 €67.19 €69.09 621
26/02/2025 €68.80 €68.80 €67.65 €67.65 2,908
25/02/2025 €69.52 €69.92 €67.80 €67.86 638
24/02/2025 €70.35 €70.36 €68.45 €69.93 214
21/02/2025 €70.60 €70.82 €70.00 €70.00 622
20/02/2025 €69.98 €69.98 €68.94 €68.98 360
19/02/2025 €71.09 €71.54 €70.41 €70.41 216
18/02/2025 €73.00 €73.46 €71.00 €71.47 587
17/02/2025 €74.41 €74.70 €73.30 €73.29 45
14/02/2025 €74.17 €75.56 €72.54 €75.56 225
13/02/2025 €74.37 €74.87 €74.10 €74.10 3,144
12/02/2025 €76.80 €77.18 €76.33 €76.32 288
11/02/2025 €77.59 €78.37 €77.59 €78.16 33
10/02/2025 €77.88 €79.14 €78.41 €78.41 200
07/02/2025 €77.88 €78.38 €77.43 €78.09 1,210
06/02/2025 €77.17 €78.00 €76.66 €76.80 75
05/02/2025 €76.57 €77.70 €76.33 €76.80 143
04/02/2025 €75.94 €77.16 €75.94 €76.74 272
03/02/2025 €78.73 €78.73 €76.45 €76.74 113
31/01/2025 €78.60 €79.35 €78.60 €79.35 549
30/01/2025 €78.47 €79.18 €78.01 €78.01 193
29/01/2025 €76.60 €78.71 €76.60 €75.98 1,083
28/01/2025 €74.34 €75.98 €74.34 €75.98 78
27/01/2025 €77.60 €77.60 €74.90 €74.90 289
24/01/2025 €77.10 €77.18 €76.10 €77.18 733
23/01/2025 €74.50 €77.02 €74.50 €76.38 1,616
22/01/2025 €75.11 €74.83 €74.82 €74.82 0
21/01/2025 €75.11 €75.99 €74.14 €75.33 324
20/01/2025 €76.00 €76.00 €74.16 €75.39 220
17/01/2025 €73.62 €76.00 €73.62 €74.92 2,373
16/01/2025 €73.08 €74.00 €72.91 €73.91 2,329
15/01/2025 €72.92 €74.06 €72.92 €73.91 899
14/01/2025 €72.53 €72.74 €71.39 €72.39 2,952
13/01/2025 €72.18 €72.65 €71.25 €72.32 175
10/01/2025 €68.58 €71.12 €68.42 €70.85 0
09/01/2025 €68.58 €69.47 €68.32 €69.47 355
08/01/2025 €70.15 €70.15 €68.15 €68.15 183
07/01/2025 €69.51 €71.10 €69.50 €70.13 354
06/01/2025 €71.94 €71.94 €69.89 €70.24 1,707
03/01/2025 €70.52 €72.48 €70.52 €71.76 2,521
02/01/2025 €68.70 €71.00 €68.70 €70.94 2,972
01/01/2025 €68.09 €69.39 €68.09 €68.61 212
31/12/2024 €68.09 €69.39 €68.09 €68.61 212
30/12/2024 €66.50 €68.08 €66.50 €67.65 13
27/12/2024 €66.50 €67.53 €65.69 €67.52 4,005
26/12/2024 €66.15 €66.15 €65.62 €65.62 30
25/12/2024 €66.15 €66.15 €65.62 €65.62 30
24/12/2024 €66.15 €66.15 €65.62 €65.62 30
23/12/2024 €64.70 €65.99 €64.70 €65.50 343
20/12/2024 €64.29 €64.92 €63.81 €64.13 364
19/12/2024 €61.37 €64.02 €61.37 €64.02 945
18/12/2024 €60.80 €61.43 €60.80 €61.22 329
17/12/2024 €61.95 €64.30 €60.60 €60.77 1,666
16/12/2024 €62.49 €62.64 €61.49 €61.49 854
13/12/2024 €64.87 €64.87 €62.90 €62.90 2,932
12/12/2024 €66.36 €67.00 €64.36 €64.36 2,167
11/12/2024 €66.86 €67.31 €66.74 €66.92 200
10/12/2024 €64.34 €66.48 €64.34 €66.36 499
09/12/2024 €65.36 €68.39 €64.16 €64.47 998
06/12/2024 €64.76 €66.55 €64.64 €66.55 149
05/12/2024 €65.83 €66.94 €65.38 €65.38 853
04/12/2024 €65.64 €66.90 €65.64 €66.04 4
03/12/2024 €67.19 €67.19 €66.56 €66.56 2,032
02/12/2024 €67.57 €68.00 €66.83 €66.82 1,146
29/11/2024 €65.51 €66.60 €65.25 €66.54 1,481
28/11/2024 €67.09 €67.09 €65.56 €65.95 1,138
27/11/2024 €67.13 €67.13 €65.50 €66.36 588
26/11/2024 €66.50 €67.82 €66.50 €67.26 628
25/11/2024 €68.25 €69.15 €67.62 €67.90 727
22/11/2024 €68.66 €68.66 €67.15 €67.83 2,586
21/11/2024 €67.07 €68.32 €67.07 €67.83 639
20/11/2024 €66.40 €66.64 €66.00 €66.62 117
19/11/2024 €67.40 €67.69 €66.06 €66.58 237
18/11/2024 €65.30 €67.73 €65.30 €67.35 2,277
15/11/2024 €64.80 €66.26 €64.80 €66.23 210
14/11/2024 €65.98 €66.33 €65.45 €66.23 13
13/11/2024 €64.57 €64.57 €63.60 €64.34 3
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

Market data

Select a section