Coinbase Global Inc (1QZ.MU)

Munich - Munich Delayed Price. Currency in EUR

52.01

-3.12

(-5.66%)

As of 08:01AM CET. Market open.

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	52.01	52.01	52.01	52.01	52.01	5
Jan 30, 2023	57.01	57.01	55.13	55.13	55.13	5
Jan 27, 2023	48.21	50.79	48.21	50.79	50.79	80
Jan 26, 2023	48.66	48.66	48.66	48.66	48.66	-
Jan 25, 2023	47.10	48.01	47.10	48.01	48.01	6
Jan 24, 2023	50.81	50.81	50.81	50.81	50.81	-
Jan 23, 2023	51.41	51.41	51.41	51.41	51.41	-
Jan 20, 2023	45.83	45.83	45.83	45.83	45.83	-
Jan 19, 2023	45.01	45.01	45.01	45.01	45.01	-
Jan 18, 2023	48.81	48.81	48.01	48.01	48.01	1,000
Jan 17, 2023	48.00	49.75	48.00	49.75	49.75	100
Jan 16, 2023	49.01	49.01	49.01	49.01	49.01	-
Jan 13, 2023	43.81	44.94	43.81	44.94	44.94	100
Jan 12, 2023	41.31	41.88	41.31	41.88	41.88	70
Jan 11, 2023	40.01	40.01	40.01	40.01	40.01	-
Jan 10, 2023	35.21	35.21	35.21	35.21	35.21	-
Jan 09, 2023	31.85	32.54	31.85	32.54	32.54	63
Jan 06, 2023	32.22	32.22	32.22	32.22	32.22	-
Jan 05, 2023	35.38	35.38	35.38	35.38	35.38	-
Jan 04, 2023	32.01	33.87	32.01	33.87	33.87	5
Jan 03, 2023	33.80	34.28	33.80	34.28	34.28	6
Jan 02, 2023	33.03	33.03	33.03	33.03	33.03	-
Dec 30, 2022	32.65	32.65	32.11	32.11	32.11	-
Dec 29, 2022	30.60	30.60	30.60	30.60	30.60	-
Dec 28, 2022	30.51	30.51	30.51	30.51	30.51	-
Dec 27, 2022	33.10	33.10	33.10	33.10	33.10	-
Dec 23, 2022	32.31	32.31	32.31	32.31	32.31	-
Dec 22, 2022	33.15	33.15	31.79	31.79	31.79	3
Dec 21, 2022	33.10	33.10	33.10	33.10	33.10	-
Dec 20, 2022	32.98	32.98	32.98	32.98	32.98	-
Dec 19, 2022	34.21	34.57	34.21	34.57	34.57	40
Dec 16, 2022	35.71	35.71	35.71	35.71	35.71	-
Dec 15, 2022	37.56	37.56	37.56	37.56	37.56	-
Dec 14, 2022	36.54	36.54	36.54	36.54	36.54	-
Dec 13, 2022	39.81	39.81	39.81	39.81	39.81	-
Dec 12, 2022	38.06	38.06	38.06	38.06	38.06	-
Dec 09, 2022	40.76	40.76	40.76	40.76	40.76	-
Dec 08, 2022	39.21	39.21	39.21	39.21	39.21	-
Dec 07, 2022	40.53	40.53	40.53	40.53	40.53	-
Dec 06, 2022	44.05	44.05	44.05	44.05	44.05	-
Dec 05, 2022	45.24	45.69	45.24	45.69	45.69	22
Dec 02, 2022	42.40	43.87	42.40	43.87	43.87	12
Dec 01, 2022	43.63	43.63	43.63	43.63	43.63	-
Nov 30, 2022	43.20	43.44	43.20	43.44	43.44	20
Nov 29, 2022	41.21	41.21	41.21	41.21	41.21	-
Nov 28, 2022	42.10	42.10	42.10	42.10	42.10	-
Nov 25, 2022	44.31	44.31	44.31	44.31	44.31	-
Nov 24, 2022	43.56	43.56	43.56	43.56	43.56	-
Nov 23, 2022	42.10	42.10	42.10	42.10	42.10	-
Nov 22, 2022	40.31	40.40	40.31	40.40	40.40	1
Nov 21, 2022	43.50	43.50	40.69	40.69	40.69	844
Nov 18, 2022	46.76	46.76	46.76	46.76	46.76	-
Nov 17, 2022	47.56	47.56	45.83	45.83	45.83	20
Nov 16, 2022	53.03	53.03	53.03	53.03	53.03	-
Nov 15, 2022	52.21	52.21	52.21	52.21	52.21	-
Nov 14, 2022	53.55	53.55	53.55	53.55	53.55	-
Nov 11, 2022	50.06	50.06	50.06	50.06	50.06	-
Nov 10, 2022	46.50	50.13	46.50	50.13	50.13	80
Nov 09, 2022	50.01	50.01	45.97	45.97	45.97	26
Nov 08, 2022	55.01	55.01	48.92	48.92	48.92	7
Nov 07, 2022	59.51	60.07	59.32	60.07	60.07	59
Nov 04, 2022	61.20	61.20	60.92	60.92	60.92	40
Nov 03, 2022	62.20	62.20	58.63	58.63	58.63	6
Nov 02, 2022	65.01	65.01	65.01	65.01	65.01	-
Nov 01, 2022	67.34	67.34	67.34	67.34	67.34	-
Oct 31, 2022	72.29	72.29	72.29	72.29	72.29	-
Oct 28, 2022	71.46	71.46	71.46	71.46	71.46	-
Oct 27, 2022	73.51	73.51	73.51	73.51	73.51	-
Oct 26, 2022	72.31	74.17	72.31	74.17	74.17	190
Oct 25, 2022	66.71	66.71	66.71	66.71	66.71	-
Oct 24, 2022	67.51	67.51	66.88	66.88	66.88	15
Oct 21, 2022	65.01	65.01	65.01	65.01	65.01	-
Oct 20, 2022	63.50	63.50	63.50	63.50	63.50	-
Oct 19, 2022	68.65	68.65	68.65	68.65	68.65	-
Oct 18, 2022	71.31	71.31	71.31	71.31	71.31	-
Oct 17, 2022	66.00	66.00	66.00	66.00	66.00	-
Oct 14, 2022	71.13	71.13	70.09	70.09	70.09	5
Oct 13, 2022	71.26	71.26	71.26	71.26	71.26	-
Oct 12, 2022	72.51	72.51	72.51	72.51	72.51	-
Oct 11, 2022	67.81	71.81	67.81	71.81	71.81	20
Oct 10, 2022	67.64	67.64	67.64	67.64	67.64	-
Oct 07, 2022	74.21	74.21	74.21	74.21	74.21	-
Oct 06, 2022	73.71	73.71	73.71	73.71	73.71	-
Oct 05, 2022	73.68	73.68	73.68	73.68	73.68	-
Oct 04, 2022	68.16	68.16	68.16	68.16	68.16	-
Oct 03, 2022	64.64	64.64	64.64	64.64	64.64	-
Sep 30, 2022	63.01	63.01	63.01	63.01	63.01	-
Sep 29, 2022	68.63	68.63	68.63	68.63	68.63	-
Sep 28, 2022	64.81	64.81	64.81	64.81	64.81	-
Sep 27, 2022	66.51	66.51	66.51	66.51	66.51	-
Sep 26, 2022	63.51	63.51	63.51	63.51	63.51	-
Sep 23, 2022	64.07	64.07	64.07	64.07	64.07	-
Sep 22, 2022	68.00	68.00	68.00	68.00	68.00	-
Sep 21, 2022	67.28	67.28	67.28	67.28	67.28	-
Sep 20, 2022	70.06	70.06	70.06	70.06	70.06	-
Sep 19, 2022	71.52	71.52	71.52	71.52	71.52	-
Sep 16, 2022	76.65	76.65	76.65	76.65	76.65	-
Sep 15, 2022	79.67	79.67	79.67	79.67	79.67	-
Sep 14, 2022	74.19	76.99	74.19	76.99	76.99	14
Sep 13, 2022	81.50	81.50	81.50	81.50	81.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,040.08+22.31(+0.56%)

Dow 3033,789.19+72.10(+0.21%)

Nasdaq11,497.28+103.46(+0.91%)

Russell 20001,914.89+29.17(+1.55%)

Crude Oil78.81+0.91(+1.17%)

Gold1,943.60+4.40(+0.23%)

Coinbase Global Inc (1QZ.MU)

S&P 500
4,040.08
+22.31(+0.56%)

Dow 30
33,789.19
+72.10(+0.21%)

Nasdaq
11,497.28
+103.46(+0.91%)

Russell 2000
1,914.89
+29.17(+1.55%)

Crude Oil
78.81
+0.91(+1.17%)

Gold
1,943.60
+4.40(+0.23%)