Advertisement
Advertisement
SparkChange Physical Carbon EUA ETC (CO2.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 11:54AM CEST
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 80.50 | 80.50 | 80.18 | 80.13 | 80.13 | 462 |
| Sep 26, 2023 | 81.84 | 81.84 | 80.73 | 80.47 | 80.47 | 254 |
| Sep 25, 2023 | 82.92 | 82.92 | 82.67 | 82.74 | 82.74 | 142 |
| Sep 22, 2023 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| Sep 21, 2023 | 80.10 | 81.46 | 80.10 | 81.86 | 81.86 | 333 |
| Sep 20, 2023 | 78.50 | 78.50 | 78.50 | 80.19 | 80.19 | 40 |
| Sep 19, 2023 | 78.58 | 79.67 | 78.58 | 79.09 | 79.09 | 530 |
| Sep 18, 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| Sep 15, 2023 | 80.97 | 81.60 | 80.05 | 79.74 | 79.74 | 609 |
| Sep 14, 2023 | 80.67 | 80.67 | 80.67 | 80.78 | 80.78 | 2 |
| Sep 13, 2023 | 78.92 | 78.92 | 78.92 | 80.73 | 80.73 | 127 |
| Sep 12, 2023 | 79.20 | 79.20 | 79.00 | 78.72 | 78.72 | 130 |
| Sep 11, 2023 | 79.71 | 79.71 | 79.50 | 79.46 | 79.46 | 35 |
| Sep 08, 2023 | 81.00 | 81.00 | 79.43 | 79.32 | 79.32 | 103 |
| Sep 07, 2023 | 81.00 | 81.00 | 81.00 | 80.73 | 80.73 | 20 |
| Sep 06, 2023 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| Sep 05, 2023 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| Sep 04, 2023 | 82.26 | 82.26 | 82.26 | 81.58 | 81.58 | 84 |
| Sep 01, 2023 | 82.80 | 82.80 | 82.80 | 82.82 | 82.82 | 11 |
| Aug 31, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| Aug 30, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| Aug 29, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| Aug 28, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| Aug 25, 2023 | 82.90 | 82.90 | 82.90 | 82.56 | 82.56 | 11 |
| Aug 24, 2023 | 84.13 | 84.13 | 84.13 | 82.68 | 82.68 | 12 |
| Aug 23, 2023 | 86.45 | 86.45 | 85.43 | 85.44 | 85.44 | 165 |
| Aug 22, 2023 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
| Aug 21, 2023 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
| Aug 18, 2023 | 85.92 | 85.92 | 85.92 | 85.43 | 85.43 | 11 |
| Aug 17, 2023 | 86.68 | 86.68 | 86.68 | 86.15 | 86.15 | 70 |
| Aug 16, 2023 | 85.28 | 85.96 | 85.28 | 85.64 | 85.64 | 150 |
| Aug 14, 2023 | 84.13 | 84.80 | 84.13 | 85.35 | 85.35 | 13 |
| Aug 11, 2023 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| Aug 10, 2023 | 82.39 | 82.39 | 82.39 | 82.14 | 82.14 | 66 |
| Aug 09, 2023 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
| Aug 08, 2023 | 80.46 | 80.46 | 80.46 | 81.73 | 81.73 | 3 |
| Aug 07, 2023 | 81.50 | 81.50 | 80.45 | 80.33 | 80.33 | 150 |
| Aug 04, 2023 | 82.48 | 82.48 | 81.50 | 80.90 | 80.90 | 58 |
| Aug 03, 2023 | 81.00 | 82.13 | 81.00 | 81.79 | 81.79 | 270 |
| Aug 02, 2023 | 80.65 | 81.60 | 80.65 | 80.68 | 80.68 | 85 |
| Aug 01, 2023 | 83.60 | 83.60 | 83.60 | 81.72 | 81.72 | 43 |
| Jul 31, 2023 | 84.30 | 84.30 | 84.10 | 83.83 | 83.83 | 48 |
| Jul 28, 2023 | 85.93 | 86.84 | 85.93 | 85.92 | 85.92 | 369 |
| Jul 27, 2023 | 88.28 | 88.28 | 88.28 | 88.02 | 88.02 | 110 |
| Jul 26, 2023 | 89.52 | 90.20 | 89.52 | 87.48 | 87.48 | 90 |
| Jul 25, 2023 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
| Jul 24, 2023 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
| Jul 21, 2023 | 88.70 | 88.70 | 88.70 | 88.34 | 88.34 | 3 |
| Jul 20, 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Jul 19, 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Jul 18, 2023 | 83.94 | 84.30 | 83.80 | 85.10 | 85.10 | 310 |
| Jul 17, 2023 | 82.88 | 83.94 | 82.88 | 83.70 | 83.70 | 18 |
| Jul 14, 2023 | 83.60 | 84.20 | 83.60 | 83.15 | 83.15 | 86 |
| Jul 13, 2023 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| Jul 12, 2023 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| Jul 11, 2023 | 82.50 | 84.00 | 82.50 | 83.84 | 83.84 | 246 |
| Jul 10, 2023 | 84.27 | 84.27 | 82.48 | 83.19 | 83.19 | 186 |
| Jul 07, 2023 | 83.37 | 83.37 | 83.37 | 83.08 | 83.08 | 50 |
| Jul 06, 2023 | 83.26 | 83.26 | 83.24 | 82.83 | 82.83 | 35 |
| Jul 05, 2023 | 84.50 | 84.50 | 83.50 | 82.91 | 82.91 | 56 |
| Jul 04, 2023 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| Jul 03, 2023 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| Jun 30, 2023 | 86.34 | 86.34 | 86.34 | 85.98 | 85.98 | 73 |
| Jun 29, 2023 | 86.06 | 86.06 | 86.06 | 84.69 | 84.69 | 110 |
| Jun 28, 2023 | 85.20 | 85.20 | 84.05 | 84.52 | 84.52 | 31 |
| Jun 27, 2023 | 85.40 | 85.40 | 85.40 | 85.38 | 85.38 | 55 |
| Jun 26, 2023 | 86.30 | 86.30 | 83.46 | 83.09 | 83.09 | 596 |
| Jun 23, 2023 | 86.77 | 86.77 | 86.77 | 84.56 | 84.56 | 130 |
| Jun 22, 2023 | 85.61 | 85.61 | 85.61 | 86.89 | 86.89 | 12 |
| Jun 21, 2023 | 91.75 | 91.75 | 89.58 | 87.60 | 87.60 | 13 |
| Jun 20, 2023 | 90.71 | 92.00 | 89.42 | 91.45 | 91.45 | 267 |
| Jun 19, 2023 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| Jun 16, 2023 | 89.29 | 89.29 | 89.29 | 89.01 | 89.01 | 12 |
| Jun 15, 2023 | 89.60 | 91.50 | 89.48 | 90.26 | 90.26 | 92 |
| Jun 14, 2023 | 88.07 | 90.01 | 88.07 | 90.01 | 90.01 | 317 |
| Jun 13, 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| Jun 12, 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| Jun 09, 2023 | 82.14 | 82.14 | 82.14 | 83.85 | 83.85 | 130 |
| Jun 08, 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| Jun 07, 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| Jun 06, 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| Jun 05, 2023 | 77.84 | 79.99 | 77.00 | 79.67 | 79.67 | 61 |
| Jun 02, 2023 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| Jun 01, 2023 | 77.94 | 77.94 | 77.32 | 77.99 | 77.99 | 63 |
| May 31, 2023 | 77.98 | 77.98 | 77.98 | 77.99 | 77.99 | 5 |
| May 30, 2023 | 78.36 | 78.36 | 78.21 | 77.57 | 77.57 | 86 |
| May 29, 2023 | 80.70 | 80.70 | 80.17 | 79.85 | 79.85 | 22 |
| May 26, 2023 | 79.50 | 79.50 | 79.50 | 79.53 | 79.53 | 25 |
| May 25, 2023 | 80.52 | 80.52 | 80.00 | 79.85 | 79.85 | 138 |
| May 24, 2023 | 82.10 | 82.45 | 82.10 | 81.87 | 81.87 | 16 |
| May 23, 2023 | 82.60 | 82.60 | 82.50 | 82.22 | 82.22 | 25 |
| May 22, 2023 | 84.00 | 84.00 | 84.00 | 84.51 | 84.51 | 5 |
| May 19, 2023 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| May 18, 2023 | 85.32 | 85.32 | 85.32 | 86.87 | 86.87 | 125 |
| May 17, 2023 | 85.13 | 85.13 | 84.30 | 85.28 | 85.28 | 137 |
| May 16, 2023 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| May 15, 2023 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| May 12, 2023 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| May 11, 2023 | 86.03 | 86.03 | 86.03 | 84.44 | 84.44 | 122 |
| May 10, 2023 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
