Advertisement
Advertisement
U.S. markets open in 6 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Coinbase Global Inc (1QZ.MU)

Munich - Munich Delayed Price. Currency in EUR
42.10-2.20 (-4.97%)
As of 08:00AM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202244.3142.1042.1042.1042.101
Nov 25, 202244.3144.3144.3144.3144.31-
Nov 24, 202243.5643.5643.5643.5643.56-
Nov 23, 202242.1042.1042.1042.1042.10-
Nov 22, 202240.3140.4040.3140.4040.401
Nov 21, 202243.5043.5040.6940.6940.69844
Nov 18, 202246.7646.7646.7646.7646.76-
Nov 17, 202247.5647.5645.8345.8345.8320
Nov 16, 202253.0353.0353.0353.0353.03-
Nov 15, 202252.2152.2152.2152.2152.21-
Nov 14, 202253.5553.5553.5553.5553.55-
Nov 11, 202250.0650.0650.0650.0650.06-
Nov 10, 202246.5050.1346.5050.1350.1380
Nov 09, 202250.0150.0145.9745.9745.9726
Nov 08, 202255.0155.0148.9248.9248.927
Nov 07, 202259.5160.0759.3260.0760.0759
Nov 04, 202261.2061.2060.9260.9260.9240
Nov 03, 202262.2062.2058.6358.6358.636
Nov 02, 202265.0165.0165.0165.0165.01-
Nov 01, 202267.3467.3467.3467.3467.34-
Oct 31, 202272.2972.2972.2972.2972.29-
Oct 28, 202271.4671.4671.4671.4671.46-
Oct 27, 202273.5173.5173.5173.5173.51-
Oct 26, 202272.3174.1772.3174.1774.17190
Oct 25, 202266.7166.7166.7166.7166.71-
Oct 24, 202267.5167.5166.8866.8866.8815
Oct 21, 202265.0165.0165.0165.0165.01-
Oct 20, 202263.5063.5063.5063.5063.50-
Oct 19, 202268.6568.6568.6568.6568.65-
Oct 18, 202271.3171.3171.3171.3171.31-
Oct 17, 202266.0066.0066.0066.0066.00-
Oct 14, 202271.1371.1370.0970.0970.095
Oct 13, 202271.2671.2671.2671.2671.26-
Oct 12, 202272.5172.5172.5172.5172.51-
Oct 11, 202267.8171.8167.8171.8171.8120
Oct 10, 202267.6467.6467.6467.6467.64-
Oct 07, 202274.2174.2174.2174.2174.21-
Oct 06, 202273.7173.7173.7173.7173.71-
Oct 05, 202273.6873.6873.6873.6873.68-
Oct 04, 202268.1668.1668.1668.1668.16-
Oct 03, 202264.6464.6464.6464.6464.64-
Sep 30, 202263.0163.0163.0163.0163.01-
Sep 29, 202268.6368.6368.6368.6368.63-
Sep 28, 202264.8164.8164.8164.8164.81-
Sep 27, 202266.5166.5166.5166.5166.51-
Sep 26, 202263.5163.5163.5163.5163.51-
Sep 23, 202264.0764.0764.0764.0764.07-
Sep 22, 202268.0068.0068.0068.0068.00-
Sep 21, 202267.2867.2867.2867.2867.28-
Sep 20, 202270.0670.0670.0670.0670.06-
Sep 19, 202271.5271.5271.5271.5271.52-
Sep 16, 202276.6576.6576.6576.6576.65-
Sep 15, 202279.6779.6779.6779.6779.67-
Sep 14, 202274.1976.9974.1976.9976.9914
Sep 13, 202281.5081.5081.5081.5081.50-
Sep 12, 202279.3681.9779.3681.9781.97100
Sep 09, 202275.5075.5075.5075.5075.50-
Sep 08, 202269.3069.3069.3069.3069.30-
Sep 07, 202262.5162.5162.5162.5162.51-
Sep 06, 202265.0165.0165.0165.0165.01-
Sep 05, 202265.7665.7665.7665.7665.76-
Sep 02, 202265.1965.1965.1965.1965.19-
Sep 01, 202265.6665.6664.0764.0764.076
Aug 31, 202266.8166.8166.8166.8166.81-
Aug 30, 202267.5367.5367.5367.5367.53-
Aug 29, 202264.5165.0064.5165.0065.0058
Aug 26, 202270.7570.7570.7570.7570.75-
Aug 25, 202271.4171.4171.4171.4171.41-
Aug 24, 202271.2171.2171.2171.2171.21-
Aug 23, 202272.0172.0172.0172.0172.01-
Aug 22, 202271.6271.6271.6271.6271.62-
Aug 19, 202281.5181.5174.2974.2974.2914
Aug 18, 202283.6183.6183.6183.6183.61-
Aug 17, 202288.7188.7188.7188.7188.71-
Aug 16, 202289.5189.5186.0086.0086.005
Aug 15, 202289.0189.0189.0189.0189.01-
Aug 12, 202282.0182.0182.0182.0182.01-
Aug 11, 202293.4693.4691.9391.9391.9310
Aug 10, 202280.8285.9480.8285.9485.9410
Aug 09, 202296.2096.2089.6189.6189.6114
Aug 08, 202291.5198.5991.5195.1595.15191
Aug 05, 202288.5188.5188.5188.5188.51-
Aug 04, 202277.7691.6977.7686.3586.3541
Aug 03, 202265.8765.8765.8765.8765.87-
Aug 02, 202260.5160.5160.5160.5160.51-
Aug 01, 202260.4460.4460.4460.4460.44-
Jul 29, 202261.0061.0060.4260.4260.42220
Jul 28, 202257.5560.2257.0060.2260.2230
Jul 27, 202254.3154.3154.3154.3154.31-
Jul 26, 202263.2363.2363.1663.1663.165
Jul 25, 202266.7366.7366.7366.7366.7361
Jul 22, 202271.0171.0171.0171.0171.01-
Jul 21, 202271.4372.6271.4372.6272.6211
Jul 20, 202264.3073.6164.3072.0572.05122
Jul 19, 202259.0159.0159.0159.0159.01-
Jul 18, 202254.5062.1854.5062.1862.18280
Jul 15, 202253.5253.5253.5253.5253.52-
Jul 14, 202253.5053.5052.4352.4352.4350
Jul 13, 202253.6153.6153.6153.6153.61-
Jul 12, 202252.2653.9652.2653.9653.96160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement