Stock listing

Xetra:FCO2 SparkChange Physical Carbon EUA ETC Aktie

German listing (Xetra) of SparkChange Physical Carbon EUA ETC · home listing LSE:CO2

Follow SparkChange Physical Carbon EUA ETC into a list and get an email when it puts out news.

Share price · XETR:FCO2

€82.57 EUR -2.36 (-2.8%)

Close on Nov 6, 2026

Past year +6.9% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: €82.57 – €84.04 EURNov 6, 2026
Volume: 708 sharesNov 6, 2026
52-week range: €59.42 – €88.58 EURLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: €12,476 EURMedian day 43 shares · 3 days with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:CO2 · Home	€83.42 EUR	+0.795 (+1.0%)	1	€82.86	€83.42	€82.86	€82.62	Close on Nov 9, 2026
LSE:CO2P	6,964.00p GBX (pence)	+73.50 (+1.1%)	13	6,944.00p	6,964.00p	6,901.82p	6,890.50p	Close on Nov 9, 2026
LSE:CO2U	$93.43 USD	+1.325 (+1.4%)	28	$93.43	$93.43	$91.58	$92.10	Close on Nov 9, 2026
Xetra:FCO2	€82.57 EUR	-2.36 (-2.8%)	708	€84.04	€84.04	€82.57	€84.93	Close on Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · XETR:FCO2 · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	€82.57	-2.36	-2.8%	€84.04	€84.04	€82.57	708
Thu, Nov 5	€84.93	-0.98	-1.1%	€85.94	€86.45	€84.70	311
Wed, Nov 4	€85.91	+0.075	+0.1%	€85.98	€86.09	€85.91	46
Tue, Nov 3	€85.84	-0.32	-0.4%	€86.50	€86.50	€85.84	7
Mon, Nov 2	€86.16	+1.225	+1.4%	€84.92	€86.49	€84.92	201
Fri, Oct 30	€84.93	-0.22	-0.3%	€84.78	€85.60	€84.78	26
Thu, Oct 29	€85.15	+0.23	+0.3%	€84.28	€85.17	€84.13	67
Wed, Oct 28	€84.92	+0.915	+1.1%	€83.98	€84.92	€83.98	151
Tue, Oct 27	€84.01	-0.07	-0.1%	€84.03	€84.13	€83.59	162
Mon, Oct 26	€84.08	+1.915	+2.3%	€82.95	€84.28	€82.95	279
Fri, Oct 23	€82.16	-0.26	-0.3%	€82.24	€82.62	€82.09	10
Thu, Oct 22	€82.42	+0.895	+1.1%	€81.25	€82.42	€81.04	1
Wed, Oct 21	€81.53	-0.035	0.0%	€81.45	€81.87	€81.45	18
Tue, Oct 20	€81.56	-0.125	-0.2%	€81.14	€81.76	€80.51	76
Mon, Oct 19	€81.69	+0.745	+0.9%	€80.95	€81.69	€80.95	73
Fri, Oct 16	€80.94	-1.035	-1.3%	€81.45	€81.70	€80.94	11
Thu, Oct 15	€81.98	-0.795	-1.0%	€82.18	€82.18	€81.44	286
Wed, Oct 14	€82.77	-1.09	-1.3%	€83.91	€83.91	€82.62	0
Tue, Oct 13	€83.86	+0.005	0.0%	€83.35	€83.86	€83.35	27
Mon, Oct 12	€83.86	+1.795	+2.2%	€82.90	€84.47	€82.36	1,141
Fri, Oct 9	€82.06	-0.65	-0.8%	€83.02	€83.47	€82.06	157
Thu, Oct 8	€82.71	+1.26	+1.5%	€81.57	€82.71	€81.56	277
Wed, Oct 7	€81.45	+0.815	+1.0%	€80.17	€81.45	€80.01	847
Tue, Oct 6	€80.64	+1.04	+1.3%	€79.22	€80.64	€79.22	21
Mon, Oct 5	€79.60	-1.50	-1.8%	€78.86	€79.88	€78.78	125
Fri, Oct 2	€81.10	-0.35	-0.4%	€81.29	€81.78	€80.37	30
Thu, Oct 1	€81.45	+0.565	+0.7%	€80.71	€81.80	€80.71	24
Wed, Sep 30	€80.88	-0.77	-0.9%	€81.48	€81.48	€80.81	5
Tue, Sep 29	€81.65	-0.105	-0.1%	€81.59	€81.83	€81.24	263
Mon, Sep 28	€81.76	-0.60	-0.7%	€82.72	€82.93	€81.76	14
Fri, Sep 25	€82.36	-0.075	-0.1%	€82.55	€82.75	€80.27	5
Thu, Sep 24	€82.43	+0.64	+0.8%	€81.95	€82.72	€81.95	1
Wed, Sep 23	€81.79	-0.625	-0.8%	€82.76	€83.11	€81.79	5
Tue, Sep 22	€82.42	+0.19	+0.2%	€82.93	€82.93	€81.52	20
Mon, Sep 21	€82.23	-0.175	-0.2%	€82.80	€83.12	€82.23	6
Fri, Sep 18	€82.40	+0.55	+0.7%	€81.77	€82.63	€81.77	158
Thu, Sep 17	€81.85	+1.315	+1.6%	€80.46	€81.85	€80.46	228
Wed, Sep 16	€80.54	+0.05	+0.1%	€81.17	€81.45	€80.11	333
Tue, Sep 15	€80.49	-3.435	-4.1%	€83.22	€83.22	€80.49	113
Mon, Sep 14	€83.92	+2.70	+3.3%	€81.96	€83.92	€81.96	162
Fri, Sep 11	€81.22	-0.02	0.0%	€82.23	€82.23	€80.67	125
Thu, Sep 10	€81.24	+0.26	+0.3%	€81.55	€81.55	€81.10	146
Wed, Sep 9	€80.98	-0.04	0.0%	€81.71	€82.02	€80.98	1,751
Tue, Sep 8	€81.02	-0.305	-0.4%	€80.58	€81.19	€80.58	6
Mon, Sep 7	€81.33	+1.425	+1.8%	€80.09	€81.33	€79.73	43
Fri, Sep 4	€79.90	+0.715	+0.9%	€79.82	€80.48	€79.64	4
Thu, Sep 3	€79.19	-0.585	-0.7%	€79.67	€79.67	€79.00	5
Wed, Sep 2	€79.77	+0.77	+1.0%	€79.02	€80.56	€79.02	110
Tue, Sep 1	€79.00	+0.29	+0.4%	€78.55	€79.00	€78.05	192
Mon, Aug 31	€78.71	+0.165	+0.2%	€78.35	€79.03	€77.89	13
Fri, Aug 28	€78.55	+0.305	+0.4%	€78.50	€78.58	€78.50	1
Thu, Aug 27	€78.24	-0.45	-0.6%	€78.40	€78.48	€77.99	8
Wed, Aug 26	€78.69	-1.28	-1.6%	€80.22	€80.22	€78.55	38
Tue, Aug 25	€79.97	+0.34	+0.4%	€79.88	€80.12	€79.72	2
Mon, Aug 24	€79.63	+1.22	+1.6%	€78.27	€80.08	€78.27	43
Fri, Aug 21	€78.41	+0.265	+0.3%	€78.13	€79.38	€78.13	292
Thu, Aug 20	€78.15	+0.795	+1.0%	€77.21	€78.28	€77.21	2
Wed, Aug 19	€77.35	-0.70	-0.9%	€77.54	€77.68	€77.35	3
Tue, Aug 18	€78.05	+0.55	+0.7%	€77.07	€78.05	€77.07	0
Mon, Aug 17	€77.50	-0.43	-0.6%	€77.60	€77.81	€77.24	475
Fri, Aug 14	€77.93	-0.57	-0.7%	€78.22	€78.55	€77.93	0
Thu, Aug 13	€78.50	+0.835	+1.1%	€77.81	€78.50	€77.69	199
Wed, Aug 12	€77.67	-0.565	-0.7%	€78.41	€78.41	€77.66	8
Tue, Aug 11	€78.23	+0.775	+1.0%	€77.92	€78.88	€77.73	231
Mon, Aug 10	€77.46	-0.92	-1.2%	€78.55	€78.55	€77.46	68
Fri, Aug 7	€78.38	+0.555	+0.7%	€78.15	€79.24	€78.15	71
Thu, Aug 6	€77.82	+0.82	+1.1%	€76.96	€77.82	€76.96	6

Ticker: Xetra:FCO2
Asset type: Fund
Exchange: Xetra
Currency: EUR

Decks

Fact Sheet (July 2025)
Fact sheet · 4 slides · Jul 31, 2025
Fact Sheet (October 2024)
Fact sheet · 4 slides · Oct 31, 2024
Fact Sheet (August 2024)
Fact sheet · 4 slides · August 2024
Fact Sheet (April 2024)
Fact sheet · 4 slides · Apr 30, 2024

SparkChange Physical Carbon EUA ETC on 6ix

What it is: Exchange-traded product (ETP)
Decks: 4 decks · latest Jul 31, 2025

Where SparkChange Physical Carbon EUA ETC is listed

Listing	Exchange	Country	Currency
LSE:CO2 · Home listing	LSE	United Kingdom	EUR
LSE:CO2P	LSE	United Kingdom	GBX
LSE:CO2U	LSE	United Kingdom	USD
Xetra:FCO2 · This page	Xetra	Germany	EUR
Euronext:CO2	Euronext	France	EUR

Xetra:FCO2 SparkChange Physical Carbon EUA ETC Aktie

Prices by listing

Daily closes

Decks

Fact Sheet (July 2025)

Fact Sheet (October 2024)

Fact Sheet (August 2024)

Fact Sheet (April 2024)

SparkChange Physical Carbon EUA ETC on 6ix

Where SparkChange Physical Carbon EUA ETC is listed