Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Coinbase Global, Inc. (1QZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
57.68+3.68 (+6.81%)
At close: 07:47PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202256.2160.0056.0057.6857.681,043
Jun 23, 202249.5054.0049.5054.0054.003,716
Jun 22, 2022------
Jun 21, 202250.7057.4250.5656.6756.673,329
Jun 20, 202248.6050.0047.6150.0050.001,206
Jun 17, 202249.8049.9048.2248.4048.401,544
Jun 16, 202252.6153.0048.3649.3049.30265
Jun 15, 202248.7153.7945.8353.7953.79741
Jun 14, 202250.5950.5946.2949.5249.522,603
Jun 13, 202252.2052.2044.2949.2349.237,853
Jun 10, 202260.2960.6555.0356.3556.352,350
Jun 09, 202264.7965.5060.7060.7060.702,753
Jun 08, 202264.1167.6764.0065.5965.595,907
Jun 07, 202263.3064.1461.2064.1464.141,161
Jun 06, 202267.0068.0464.8065.5865.582,700
Jun 03, 202268.4068.9961.9862.8962.893,334
Jun 02, 202264.0068.7763.2668.7768.77420
Jun 01, 202273.2973.2964.8164.8164.812,313
May 31, 202273.0077.0872.0274.5174.512,135
May 30, 202272.5073.7971.8073.7973.792,949
May 27, 202264.9971.9963.9469.7369.731,413
May 26, 202262.9162.9159.9259.9259.92488
May 25, 202258.0062.3057.0862.3062.301,620
May 24, 202260.5260.7256.2057.1057.102,203
May 23, 202263.4863.7958.9460.7360.733,672
May 20, 202265.1066.9559.7859.7859.783,661
May 19, 202259.0166.2058.0763.9263.925,471
May 18, 202267.0067.0059.6159.6159.613,906
May 17, 202262.1266.7460.6166.7466.745,391
May 16, 202267.9967.9958.4559.5259.526,496
May 13, 202262.4969.8861.3066.3366.339,691
May 12, 202248.9056.4340.0056.4356.4317,382
May 11, 202259.4959.8447.9250.4150.4124,310
May 10, 202280.7983.5968.0468.0468.0410,126
May 09, 202296.9997.0078.0078.0078.005,110
May 06, 2022108.66109.3095.50100.00100.002,436
May 05, 2022122.02122.30108.02111.18111.182,854
May 04, 2022117.52124.80111.10124.80124.804,998
May 03, 2022115.98120.10114.64118.98118.983,237
May 02, 2022108.00114.42107.40114.42114.422,154
Apr 29, 2022113.62121.40111.50111.50111.507,800
Apr 28, 2022119.48120.98109.96118.30118.304,942
Apr 27, 2022120.00122.92116.68116.68116.68971
Apr 26, 2022125.86127.48119.98119.98119.98146
Apr 25, 2022122.44122.44122.44122.44122.44-
Apr 22, 2022126.12128.22122.44122.44122.44491
Apr 21, 2022136.50138.78125.38126.12126.122,408
Apr 20, 2022140.02141.36134.00135.48135.48245
Apr 19, 2022137.02140.10134.86140.10140.10195
Apr 14, 2022143.00143.78136.76136.76136.76591
Apr 13, 2022141.38143.20138.14143.20143.20708
Apr 12, 2022142.98148.44139.00139.00139.001,536
Apr 11, 2022147.20147.20140.00141.30141.30590
Apr 08, 2022154.98154.98148.00148.00148.00158
Apr 07, 2022152.86154.96149.54151.32151.32384
Apr 06, 2022161.28163.48152.00154.00154.001,454
Apr 05, 2022174.90177.16163.32163.46163.462,241
Apr 04, 2022168.24174.54168.24174.54174.54139
Apr 01, 2022172.04172.04169.00171.22171.2298
Mar 31, 2022176.60179.40173.00174.20174.20212
Mar 30, 2022184.00184.00176.60176.60176.60214
Mar 29, 2022182.60185.00176.80185.00185.00506
Mar 28, 2022178.80183.40175.60183.00183.00780
Mar 25, 2022172.20174.80168.00168.00168.00165
Mar 24, 2022166.40170.00166.40168.80168.8054
Mar 23, 2022169.60171.40163.20163.20163.20596
Mar 22, 2022162.20170.80162.20170.80170.80355
Mar 21, 2022164.00166.00160.00160.00160.00351
Mar 18, 2022158.40163.80158.40163.80163.8024
Mar 17, 2022157.00159.80155.40159.80159.80111
Mar 16, 2022143.60155.60143.60154.60154.60416
Mar 15, 2022140.20145.20137.40145.20145.20736
Mar 14, 2022148.60149.80137.80140.00140.00518
Mar 11, 2022156.20161.60148.00148.00148.00701
Mar 10, 2022156.60156.60153.80153.80153.80768
Mar 09, 2022153.60162.40153.60162.20162.20462
Mar 08, 2022146.80152.40144.20152.40152.401,434
Mar 07, 2022147.20151.60145.40148.20148.20479
Mar 04, 2022161.00161.80149.60151.80151.80532
Mar 03, 2022173.00174.60166.40166.40166.40120
Mar 02, 2022175.80178.40175.40175.40175.4051
Mar 01, 2022173.80183.00168.60176.80176.80416
Feb 28, 2022155.20170.00155.20166.00166.00796
Feb 25, 2022150.60162.40150.60157.60157.60553
Feb 24, 2022148.20158.80141.00158.80158.803,561
Feb 23, 2022158.60160.80154.00154.40154.40440
Feb 22, 2022152.20162.60152.00154.40154.401,021
Feb 21, 2022165.20166.20151.00155.00155.00789
Feb 18, 2022166.20172.80160.00167.00167.001,843
Feb 17, 2022182.40182.40167.60167.60167.60504
Feb 16, 2022183.00185.00180.80180.80180.8087
Feb 15, 2022175.00182.80175.00182.80182.80446
Feb 14, 2022168.00177.60167.00173.60173.60486
Feb 11, 2022178.80181.40170.60170.60170.60394
Feb 10, 2022187.00189.00180.00180.00180.00787
Feb 09, 2022182.60188.20181.60187.60187.60649
Feb 08, 2022183.00183.00176.00178.00178.00310
Feb 07, 2022177.40183.60174.20183.60183.60751
Feb 04, 2022164.00170.40155.00170.40170.401,412
Feb 03, 2022160.80164.60157.80158.40158.40512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement