Market data

Select a section

HanETF ETC Securities Sparkchange Physical Carbon Eua ETC

(CO2)
Sector: n/a
€74.92
€0.93 1.25
Last updated: 16:54:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section