Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 27 mins

S&P Futures
4,083.50
+26.00(+0.64%)
Dow Futures
33,098.00
+195.00(+0.59%)
Nasdaq Futures
13,060.50
+95.50(+0.74%)
Russell 2000 Futures
1,798.20
+13.90(+0.78%)
Crude Oil
73.70
+0.73(+1.00%)
Gold
1,987.40
+2.90(+0.15%)

Advertisement

COINBASE GLOBAL INC (1QZ.BE)

Berlin - Berlin Delayed Price. Currency in EUR

60.90

+0.48

(+0.79%)

As of 02:30PM CEST. Market open.

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	60.11	61.08	60.11	60.90	60.90	250
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	57.47	58.67	56.34	58.02	58.02	-
Mar 27, 2023	62.70	63.75	56.25	57.32	57.32	-
Mar 24, 2023	61.81	63.26	59.40	63.26	63.26	250
Mar 23, 2023	61.80	64.41	56.75	61.05	61.05	359
Mar 22, 2023	78.55	78.55	71.39	71.39	71.39	-
Mar 21, 2023	69.39	78.45	69.21	78.45	78.45	-
Mar 20, 2023	73.25	73.39	69.09	69.98	69.98	-
Mar 17, 2023	65.54	70.99	65.34	70.99	70.99	-
Mar 16, 2023	61.94	64.02	60.46	64.02	64.02	-
Mar 15, 2023	58.74	62.05	56.77	61.05	61.05	98
Mar 14, 2023	56.27	61.10	55.41	57.78	57.78	300
Mar 13, 2023	54.42	56.53	47.98	55.21	55.21	181
Mar 10, 2023	53.90	54.49	49.42	49.83	49.83	210
Mar 09, 2023	57.84	60.00	54.14	55.04	55.04	-
Mar 08, 2023	58.76	60.99	58.08	59.71	59.71	-
Mar 07, 2023	59.43	60.73	57.37	58.57	58.57	10
Mar 06, 2023	60.61	65.02	59.70	59.70	59.70	-
Mar 03, 2023	57.45	61.39	56.90	60.47	60.47	-
Mar 02, 2023	59.72	60.01	55.34	60.01	60.01	10
Mar 01, 2023	61.74	62.53	59.82	60.54	60.54	-
Feb 28, 2023	56.01	62.85	55.46	61.27	61.27	95
Feb 27, 2023	56.14	57.06	55.46	55.46	55.46	-
Feb 24, 2023	59.07	59.07	54.08	54.82	54.82	90
Feb 23, 2023	58.86	60.39	56.76	58.94	58.94	-
Feb 22, 2023	57.83	62.10	55.16	56.92	56.92	1
Feb 21, 2023	61.80	61.82	59.02	59.15	59.15	-
Feb 20, 2023	61.16	61.65	61.10	61.10	61.10	-
Feb 17, 2023	63.59	63.59	59.06	59.98	59.98	-
Feb 16, 2023	66.35	67.20	60.92	63.59	63.59	-
Feb 15, 2023	54.60	62.80	53.70	62.80	62.80	100
Feb 14, 2023	52.40	54.45	52.17	54.45	54.45	1,800
Feb 13, 2023	53.50	53.86	50.79	52.29	52.29	-
Feb 10, 2023	55.49	56.24	53.34	53.34	53.34	-
Feb 09, 2023	64.95	65.19	56.47	56.47	56.47	-
Feb 08, 2023	66.95	66.95	64.95	65.05	65.05	-
Feb 07, 2023	69.10	70.28	64.83	65.55	65.55	-
Feb 06, 2023	67.87	70.03	66.65	68.50	68.50	2
Feb 03, 2023	71.03	78.20	69.41	70.93	70.93	200
Feb 02, 2023	61.02	71.94	60.80	71.44	71.44	103
Feb 01, 2023	53.10	56.36	52.59	56.36	56.36	-
Jan 31, 2023	52.30	55.04	51.64	54.70	54.70	-
Jan 30, 2023	56.81	56.81	52.53	52.53	52.53	-
Jan 27, 2023	48.02	56.89	48.02	56.89	56.89	-
Jan 26, 2023	49.20	49.94	48.31	48.92	48.92	-
Jan 25, 2023	47.88	48.51	46.26	48.51	48.51	-
Jan 24, 2023	50.99	51.05	49.67	49.78	49.78	-
Jan 23, 2023	51.30	51.65	49.77	50.95	50.95	-
Jan 20, 2023	45.86	49.41	45.72	49.41	49.41	-
Jan 19, 2023	45.20	45.72	44.64	45.72	45.72	-
Jan 18, 2023	49.10	50.91	47.87	47.87	47.87	-
Jan 17, 2023	48.47	50.30	47.08	50.30	50.30	-
Jan 16, 2023	49.26	49.26	47.71	48.85	48.85	250
Jan 13, 2023	43.74	45.90	42.40	45.17	45.17	-
Jan 12, 2023	41.26	43.32	39.86	43.32	43.32	250
Jan 11, 2023	40.20	40.52	38.74	39.70	39.70	3
Jan 10, 2023	35.58	38.69	34.69	38.69	38.69	-
Jan 09, 2023	31.95	36.17	31.70	35.61	35.61	100
Jan 06, 2023	32.41	32.41	30.40	31.55	31.55	-
Jan 05, 2023	35.49	35.49	31.88	32.46	32.46	-
Jan 04, 2023	32.20	35.80	32.01	35.33	35.33	-
Jan 03, 2023	34.05	34.47	32.19	32.22	32.22	-
Jan 02, 2023	33.42	34.49	33.42	34.47	34.47	-
Dec 30, 2022	32.83	32.83	32.04	32.19	32.19	-
Dec 29, 2022	30.77	32.80	30.76	32.53	32.53	-
Dec 28, 2022	30.69	30.98	30.22	30.78	30.78	-
Dec 27, 2022	33.75	33.76	30.68	30.68	30.68	10
Dec 23, 2022	32.55	33.47	31.93	33.28	33.28	-
Dec 22, 2022	33.33	33.60	31.37	31.82	31.82	129
Dec 21, 2022	33.31	33.72	32.87	33.35	33.35	-
Dec 20, 2022	33.53	34.36	32.75	32.75	32.75	-
Dec 19, 2022	34.45	34.56	32.72	33.26	33.26	11
Dec 16, 2022	35.94	35.94	32.96	34.17	34.17	-
Dec 15, 2022	37.72	37.72	35.58	35.95	35.95	-
Dec 14, 2022	36.72	38.26	36.67	37.58	37.58	200
Dec 13, 2022	40.13	41.81	36.89	36.89	36.89	-
Dec 12, 2022	38.47	39.71	37.50	39.03	39.03	160
Dec 09, 2022	41.03	41.06	38.71	38.71	38.71	-
Dec 08, 2022	39.44	40.97	38.58	40.97	40.97	-
Dec 07, 2022	40.81	40.81	39.53	39.61	39.61	75
Dec 06, 2022	44.10	44.26	40.36	40.36	40.36	-
Dec 05, 2022	45.45	46.58	43.63	43.63	43.63	-
Dec 02, 2022	42.80	44.87	41.92	44.56	44.56	-
Dec 01, 2022	43.92	44.30	42.85	43.17	43.17	-
Nov 30, 2022	42.67	42.85	40.67	42.53	42.53	-
Nov 29, 2022	41.85	42.48	41.35	41.92	41.92	-
Nov 28, 2022	42.18	42.76	40.92	41.08	41.08	-
Nov 25, 2022	44.00	44.00	42.26	42.53	42.53	-
Nov 24, 2022	43.88	44.31	43.74	44.25	44.25	-
Nov 23, 2022	42.48	43.85	41.98	43.55	43.55	-
Nov 22, 2022	40.12	42.86	40.07	41.67	41.67	-
Nov 21, 2022	43.00	43.02	40.05	40.05	40.05	49
Nov 18, 2022	47.10	47.72	43.08	43.67	43.67	-
Nov 17, 2022	47.78	47.81	44.74	47.50	47.50	20
Nov 16, 2022	53.33	53.75	47.08	47.08	47.08	-
Nov 15, 2022	52.35	55.38	52.35	53.79	53.79	-
Nov 14, 2022	54.07	56.53	51.20	52.14	52.14	-
Nov 11, 2022	50.18	54.69	47.79	54.69	54.69	10
Nov 10, 2022	47.24	50.97	47.03	49.42	49.42	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,083.50+26.00(+0.64%)

Dow Futures33,098.00+195.00(+0.59%)

Nasdaq Futures13,060.50+95.50(+0.74%)

Russell 2000 Futures1,798.20+13.90(+0.78%)

Crude Oil73.70+0.73(+1.00%)

Gold1,987.40+2.90(+0.15%)

COINBASE GLOBAL INC (1QZ.BE)

S&P Futures
4,083.50
+26.00(+0.64%)

Dow Futures
33,098.00
+195.00(+0.59%)

Nasdaq Futures
13,060.50
+95.50(+0.74%)

Russell 2000 Futures
1,798.20
+13.90(+0.78%)

Crude Oil
73.70
+0.73(+1.00%)

Gold
1,987.40
+2.90(+0.15%)