Invesco Bloomberg Commodity Carbon Tilted UCITS ETF (ETR:CMOC)
Germany · Delayed Price · Currency is EUR 7.46
+0.02 (0.27%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CMOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.46 | 7.46 | 7.39 | 7.46 | 7.46 | 0.27% | 603 |
| Sep 21, 2026 | 7.45 | 7.45 | 7.42 | 7.44 | 7.44 | -0.72% | 5,480 |
| Sep 18, 2026 | 7.46 | 7.52 | 7.45 | 7.49 | 7.49 | 0.01% | 2,183 |
| Sep 17, 2026 | 7.49 | 7.51 | 7.48 | 7.49 | 7.49 | 0.33% | 6,819 |
| Sep 16, 2026 | 7.49 | 7.54 | 7.47 | 7.47 | 7.47 | -0.25% | 3,764 |
| Sep 15, 2026 | 7.44 | 7.49 | 7.40 | 7.49 | 7.49 | 1.15% | 1,521 |
| Sep 14, 2026 | 7.43 | 7.45 | 7.39 | 7.40 | 7.40 | 0.52% | 3,486 |
| Sep 11, 2026 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | -0.50% | 2,660 |
| Sep 10, 2026 | 7.30 | 7.41 | 7.30 | 7.40 | 7.40 | 1.05% | 1,147 |
| Sep 9, 2026 | 7.30 | 7.34 | 7.30 | 7.32 | 7.32 | 0.84% | 1,769 |
| Sep 8, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | 0.03% | 2,290 |
| Sep 7, 2026 | 7.23 | 7.26 | 7.22 | 7.26 | 7.26 | 0.68% | 325 |
| Sep 4, 2026 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | -0.25% | 1 |
| Sep 3, 2026 | 7.21 | 7.23 | 7.15 | 7.23 | 7.23 | -0.59% | 1,999 |
| Sep 2, 2026 | 7.23 | 7.27 | 7.21 | 7.27 | 7.27 | 0.85% | 4,584 |
| Sep 1, 2026 | 7.16 | 7.21 | 7.15 | 7.21 | 7.21 | 1.43% | 31,231 |
| Aug 31, 2026 | 7.11 | 7.13 | 7.10 | 7.11 | 7.11 | 0.14% | 226 |
| Aug 28, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 1.46% | 18 |
| Aug 27, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 0.88% | - |
| Aug 26, 2026 | 6.89 | 6.94 | 6.87 | 6.94 | 6.94 | 0.65% | 154 |
| Aug 25, 2026 | 6.95 | 6.95 | 6.88 | 6.89 | 6.89 | -1.02% | 370 |
| Aug 24, 2026 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | -0.46% | 21 |
| Aug 21, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 0.53% | 1 |
| Aug 20, 2026 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | 0.80% | 1,841 |
| Aug 19, 2026 | 6.87 | 6.90 | 6.86 | 6.90 | 6.90 | 0.33% | 252 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.87 | 6.88 | 6.88 | 0.50% | 186 |
| Aug 17, 2026 | 6.80 | 6.85 | 6.79 | 6.85 | 6.85 | 1.08% | 225 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.76 | 6.77 | 6.77 | -0.18% | 2 |
| Aug 13, 2026 | 6.80 | 6.80 | 6.77 | 6.78 | 6.78 | -0.37% | 965 |
| Aug 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.98% | 36 |
| Aug 11, 2026 | 6.78 | 6.81 | 6.74 | 6.74 | 6.74 | 0.28% | 1,002 |
| Aug 10, 2026 | 6.64 | 6.72 | 6.63 | 6.72 | 6.72 | 2.00% | 7 |
| Aug 7, 2026 | 6.60 | 6.60 | 6.56 | 6.59 | 6.59 | 0.95% | 1,166 |
| Aug 6, 2026 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 0.66% | - |
| Aug 5, 2026 | 6.45 | 6.50 | 6.45 | 6.49 | 6.49 | 0.42% | 7,337 |
| Aug 4, 2026 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | -1.39% | 4,250 |
| Aug 3, 2026 | 6.55 | 6.55 | 6.51 | 6.55 | 6.55 | -1.65% | 849 |
| Jul 31, 2026 | 6.64 | 6.68 | 6.64 | 6.66 | 6.66 | -0.36% | 250 |
| Jul 30, 2026 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | -1.07% | - |
| Jul 29, 2026 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 1.87% | 19 |
| Jul 28, 2026 | 6.68 | 6.69 | 6.63 | 6.63 | 6.63 | -1.72% | 4,514 |
| Jul 27, 2026 | 6.76 | 6.78 | 6.75 | 6.75 | 6.75 | -1.90% | 4,666 |
| Jul 24, 2026 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -1.43% | 320 |
| Jul 23, 2026 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 1.32% | 2 |
| Jul 22, 2026 | 6.83 | 6.89 | 6.83 | 6.89 | 6.89 | 1.77% | 3 |
| Jul 21, 2026 | 6.73 | 6.77 | 6.71 | 6.77 | 6.77 | 1.32% | 2,116 |
| Jul 20, 2026 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 0.85% | 1,837 |
| Jul 17, 2026 | 6.54 | 6.63 | 6.54 | 6.63 | 6.63 | 0.65% | 5 |
| Jul 16, 2026 | 6.57 | 6.59 | 6.57 | 6.58 | 6.58 | 0.32% | 200 |
| Jul 15, 2026 | 6.58 | 6.59 | 6.56 | 6.56 | 6.56 | 0.18% | 456 |