Advertisement
Advertisement
Coinbase Global, Inc. (1QZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:47PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 56.21 | 60.00 | 56.00 | 57.68 | 57.68 | 1,043 |
| Jun 23, 2022 | 49.50 | 54.00 | 49.50 | 54.00 | 54.00 | 3,716 |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | 50.70 | 57.42 | 50.56 | 56.67 | 56.67 | 3,329 |
| Jun 20, 2022 | 48.60 | 50.00 | 47.61 | 50.00 | 50.00 | 1,206 |
| Jun 17, 2022 | 49.80 | 49.90 | 48.22 | 48.40 | 48.40 | 1,544 |
| Jun 16, 2022 | 52.61 | 53.00 | 48.36 | 49.30 | 49.30 | 265 |
| Jun 15, 2022 | 48.71 | 53.79 | 45.83 | 53.79 | 53.79 | 741 |
| Jun 14, 2022 | 50.59 | 50.59 | 46.29 | 49.52 | 49.52 | 2,603 |
| Jun 13, 2022 | 52.20 | 52.20 | 44.29 | 49.23 | 49.23 | 7,853 |
| Jun 10, 2022 | 60.29 | 60.65 | 55.03 | 56.35 | 56.35 | 2,350 |
| Jun 09, 2022 | 64.79 | 65.50 | 60.70 | 60.70 | 60.70 | 2,753 |
| Jun 08, 2022 | 64.11 | 67.67 | 64.00 | 65.59 | 65.59 | 5,907 |
| Jun 07, 2022 | 63.30 | 64.14 | 61.20 | 64.14 | 64.14 | 1,161 |
| Jun 06, 2022 | 67.00 | 68.04 | 64.80 | 65.58 | 65.58 | 2,700 |
| Jun 03, 2022 | 68.40 | 68.99 | 61.98 | 62.89 | 62.89 | 3,334 |
| Jun 02, 2022 | 64.00 | 68.77 | 63.26 | 68.77 | 68.77 | 420 |
| Jun 01, 2022 | 73.29 | 73.29 | 64.81 | 64.81 | 64.81 | 2,313 |
| May 31, 2022 | 73.00 | 77.08 | 72.02 | 74.51 | 74.51 | 2,135 |
| May 30, 2022 | 72.50 | 73.79 | 71.80 | 73.79 | 73.79 | 2,949 |
| May 27, 2022 | 64.99 | 71.99 | 63.94 | 69.73 | 69.73 | 1,413 |
| May 26, 2022 | 62.91 | 62.91 | 59.92 | 59.92 | 59.92 | 488 |
| May 25, 2022 | 58.00 | 62.30 | 57.08 | 62.30 | 62.30 | 1,620 |
| May 24, 2022 | 60.52 | 60.72 | 56.20 | 57.10 | 57.10 | 2,203 |
| May 23, 2022 | 63.48 | 63.79 | 58.94 | 60.73 | 60.73 | 3,672 |
| May 20, 2022 | 65.10 | 66.95 | 59.78 | 59.78 | 59.78 | 3,661 |
| May 19, 2022 | 59.01 | 66.20 | 58.07 | 63.92 | 63.92 | 5,471 |
| May 18, 2022 | 67.00 | 67.00 | 59.61 | 59.61 | 59.61 | 3,906 |
| May 17, 2022 | 62.12 | 66.74 | 60.61 | 66.74 | 66.74 | 5,391 |
| May 16, 2022 | 67.99 | 67.99 | 58.45 | 59.52 | 59.52 | 6,496 |
| May 13, 2022 | 62.49 | 69.88 | 61.30 | 66.33 | 66.33 | 9,691 |
| May 12, 2022 | 48.90 | 56.43 | 40.00 | 56.43 | 56.43 | 17,382 |
| May 11, 2022 | 59.49 | 59.84 | 47.92 | 50.41 | 50.41 | 24,310 |
| May 10, 2022 | 80.79 | 83.59 | 68.04 | 68.04 | 68.04 | 10,126 |
| May 09, 2022 | 96.99 | 97.00 | 78.00 | 78.00 | 78.00 | 5,110 |
| May 06, 2022 | 108.66 | 109.30 | 95.50 | 100.00 | 100.00 | 2,436 |
| May 05, 2022 | 122.02 | 122.30 | 108.02 | 111.18 | 111.18 | 2,854 |
| May 04, 2022 | 117.52 | 124.80 | 111.10 | 124.80 | 124.80 | 4,998 |
| May 03, 2022 | 115.98 | 120.10 | 114.64 | 118.98 | 118.98 | 3,237 |
| May 02, 2022 | 108.00 | 114.42 | 107.40 | 114.42 | 114.42 | 2,154 |
| Apr 29, 2022 | 113.62 | 121.40 | 111.50 | 111.50 | 111.50 | 7,800 |
| Apr 28, 2022 | 119.48 | 120.98 | 109.96 | 118.30 | 118.30 | 4,942 |
| Apr 27, 2022 | 120.00 | 122.92 | 116.68 | 116.68 | 116.68 | 971 |
| Apr 26, 2022 | 125.86 | 127.48 | 119.98 | 119.98 | 119.98 | 146 |
| Apr 25, 2022 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| Apr 22, 2022 | 126.12 | 128.22 | 122.44 | 122.44 | 122.44 | 491 |
| Apr 21, 2022 | 136.50 | 138.78 | 125.38 | 126.12 | 126.12 | 2,408 |
| Apr 20, 2022 | 140.02 | 141.36 | 134.00 | 135.48 | 135.48 | 245 |
| Apr 19, 2022 | 137.02 | 140.10 | 134.86 | 140.10 | 140.10 | 195 |
| Apr 14, 2022 | 143.00 | 143.78 | 136.76 | 136.76 | 136.76 | 591 |
| Apr 13, 2022 | 141.38 | 143.20 | 138.14 | 143.20 | 143.20 | 708 |
| Apr 12, 2022 | 142.98 | 148.44 | 139.00 | 139.00 | 139.00 | 1,536 |
| Apr 11, 2022 | 147.20 | 147.20 | 140.00 | 141.30 | 141.30 | 590 |
| Apr 08, 2022 | 154.98 | 154.98 | 148.00 | 148.00 | 148.00 | 158 |
| Apr 07, 2022 | 152.86 | 154.96 | 149.54 | 151.32 | 151.32 | 384 |
| Apr 06, 2022 | 161.28 | 163.48 | 152.00 | 154.00 | 154.00 | 1,454 |
| Apr 05, 2022 | 174.90 | 177.16 | 163.32 | 163.46 | 163.46 | 2,241 |
| Apr 04, 2022 | 168.24 | 174.54 | 168.24 | 174.54 | 174.54 | 139 |
| Apr 01, 2022 | 172.04 | 172.04 | 169.00 | 171.22 | 171.22 | 98 |
| Mar 31, 2022 | 176.60 | 179.40 | 173.00 | 174.20 | 174.20 | 212 |
| Mar 30, 2022 | 184.00 | 184.00 | 176.60 | 176.60 | 176.60 | 214 |
| Mar 29, 2022 | 182.60 | 185.00 | 176.80 | 185.00 | 185.00 | 506 |
| Mar 28, 2022 | 178.80 | 183.40 | 175.60 | 183.00 | 183.00 | 780 |
| Mar 25, 2022 | 172.20 | 174.80 | 168.00 | 168.00 | 168.00 | 165 |
| Mar 24, 2022 | 166.40 | 170.00 | 166.40 | 168.80 | 168.80 | 54 |
| Mar 23, 2022 | 169.60 | 171.40 | 163.20 | 163.20 | 163.20 | 596 |
| Mar 22, 2022 | 162.20 | 170.80 | 162.20 | 170.80 | 170.80 | 355 |
| Mar 21, 2022 | 164.00 | 166.00 | 160.00 | 160.00 | 160.00 | 351 |
| Mar 18, 2022 | 158.40 | 163.80 | 158.40 | 163.80 | 163.80 | 24 |
| Mar 17, 2022 | 157.00 | 159.80 | 155.40 | 159.80 | 159.80 | 111 |
| Mar 16, 2022 | 143.60 | 155.60 | 143.60 | 154.60 | 154.60 | 416 |
| Mar 15, 2022 | 140.20 | 145.20 | 137.40 | 145.20 | 145.20 | 736 |
| Mar 14, 2022 | 148.60 | 149.80 | 137.80 | 140.00 | 140.00 | 518 |
| Mar 11, 2022 | 156.20 | 161.60 | 148.00 | 148.00 | 148.00 | 701 |
| Mar 10, 2022 | 156.60 | 156.60 | 153.80 | 153.80 | 153.80 | 768 |
| Mar 09, 2022 | 153.60 | 162.40 | 153.60 | 162.20 | 162.20 | 462 |
| Mar 08, 2022 | 146.80 | 152.40 | 144.20 | 152.40 | 152.40 | 1,434 |
| Mar 07, 2022 | 147.20 | 151.60 | 145.40 | 148.20 | 148.20 | 479 |
| Mar 04, 2022 | 161.00 | 161.80 | 149.60 | 151.80 | 151.80 | 532 |
| Mar 03, 2022 | 173.00 | 174.60 | 166.40 | 166.40 | 166.40 | 120 |
| Mar 02, 2022 | 175.80 | 178.40 | 175.40 | 175.40 | 175.40 | 51 |
| Mar 01, 2022 | 173.80 | 183.00 | 168.60 | 176.80 | 176.80 | 416 |
| Feb 28, 2022 | 155.20 | 170.00 | 155.20 | 166.00 | 166.00 | 796 |
| Feb 25, 2022 | 150.60 | 162.40 | 150.60 | 157.60 | 157.60 | 553 |
| Feb 24, 2022 | 148.20 | 158.80 | 141.00 | 158.80 | 158.80 | 3,561 |
| Feb 23, 2022 | 158.60 | 160.80 | 154.00 | 154.40 | 154.40 | 440 |
| Feb 22, 2022 | 152.20 | 162.60 | 152.00 | 154.40 | 154.40 | 1,021 |
| Feb 21, 2022 | 165.20 | 166.20 | 151.00 | 155.00 | 155.00 | 789 |
| Feb 18, 2022 | 166.20 | 172.80 | 160.00 | 167.00 | 167.00 | 1,843 |
| Feb 17, 2022 | 182.40 | 182.40 | 167.60 | 167.60 | 167.60 | 504 |
| Feb 16, 2022 | 183.00 | 185.00 | 180.80 | 180.80 | 180.80 | 87 |
| Feb 15, 2022 | 175.00 | 182.80 | 175.00 | 182.80 | 182.80 | 446 |
| Feb 14, 2022 | 168.00 | 177.60 | 167.00 | 173.60 | 173.60 | 486 |
| Feb 11, 2022 | 178.80 | 181.40 | 170.60 | 170.60 | 170.60 | 394 |
| Feb 10, 2022 | 187.00 | 189.00 | 180.00 | 180.00 | 180.00 | 787 |
| Feb 09, 2022 | 182.60 | 188.20 | 181.60 | 187.60 | 187.60 | 649 |
| Feb 08, 2022 | 183.00 | 183.00 | 176.00 | 178.00 | 178.00 | 310 |
| Feb 07, 2022 | 177.40 | 183.60 | 174.20 | 183.60 | 183.60 | 751 |
| Feb 04, 2022 | 164.00 | 170.40 | 155.00 | 170.40 | 170.40 | 1,412 |
| Feb 03, 2022 | 160.80 | 164.60 | 157.80 | 158.40 | 158.40 | 512 |
| *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
© 2022 Yahoo. All rights reserved.
