HanETF ETC Securities Sparkchange Physical Carbon Eua ETC
(CO2)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
€71.38
|
€71.43
|
€67.94
|
€67.93
|
111
|
|
15/05/2025
|
€69.66
|
€70.47
|
€67.95
|
€70.04
|
0
|
|
14/05/2025
|
€69.66
|
€70.70
|
€68.62
|
€68.89
|
268
|
|
13/05/2025
|
€69.49
|
€69.49
|
€68.25
|
€69.40
|
1,122
|
|
12/05/2025
|
€69.35
|
€70.02
|
€69.26
|
€69.51
|
317
|
|
09/05/2025
|
€68.01
|
€68.71
|
€66.33
|
€67.17
|
0
|
|
08/05/2025
|
€68.01
|
€68.56
|
€67.67
|
€67.67
|
250
|
|
07/05/2025
|
€65.90
|
€67.87
|
€65.90
|
€67.87
|
64
|
|
06/05/2025
|
€65.40
|
€66.00
|
€65.25
|
€65.79
|
220
|
|
05/05/2025
|
€64.80
|
€66.10
|
€64.80
|
€65.71
|
500
|
|
02/05/2025
|
€64.80
|
€66.10
|
€64.80
|
€65.71
|
500
|
|
01/05/2025
|
€61.91
|
€64.03
|
€63.70
|
€63.94
|
0
|
|
30/04/2025
|
€61.91
|
€63.57
|
€61.58
|
€63.57
|
1,597
|
|
29/04/2025
|
€62.20
|
€62.20
|
€61.82
|
€62.00
|
15
|
|
28/04/2025
|
€62.50
|
€63.02
|
€62.20
|
€62.19
|
24
|
|
25/04/2025
|
€64.00
|
€64.80
|
€63.18
|
€63.27
|
25,853
|
|
24/04/2025
|
€62.16
|
€63.26
|
€62.14
|
€63.26
|
91
|
|
23/04/2025
|
€62.30
|
€64.13
|
€62.74
|
€63.67
|
4
|
|
22/04/2025
|
€62.30
|
€63.36
|
€60.99
|
€61.27
|
274
|
|
21/04/2025
|
€63.09
|
€63.28
|
€62.76
|
€62.76
|
3
|
|
18/04/2025
|
€63.09
|
€63.28
|
€62.76
|
€62.76
|
3
|
|
17/04/2025
|
€63.09
|
€63.28
|
€62.76
|
€62.76
|
3
|
|
16/04/2025
|
€63.09
|
€64.23
|
€63.09
|
€63.67
|
24
|
|
15/04/2025
|
€62.98
|
€64.59
|
€62.77
|
€63.11
|
94
|
|
14/04/2025
|
€62.98
|
€64.29
|
€62.98
|
€63.52
|
322
|
|
11/04/2025
|
€59.36
|
€61.99
|
€59.36
|
€61.99
|
348
|
|
10/04/2025
|
€60.64
|
€61.57
|
€59.32
|
€59.32
|
2,746
|
|
09/04/2025
|
€58.31
|
€58.41
|
€57.47
|
€58.31
|
2,576
|
|
08/04/2025
|
€59.48
|
€59.85
|
€58.36
|
€58.92
|
2,136
|
|
07/04/2025
|
€58.65
|
€60.44
|
€57.44
|
€59.13
|
2,682
|
|
04/04/2025
|
€62.29
|
€62.29
|
€60.00
|
€60.80
|
2,707
|
|
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
|