Advertisement
Advertisement
U.S. markets close in 4 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202352.0152.0152.0152.0152.015
Jan 30, 202357.0157.0155.1355.1355.135
Jan 27, 202348.2150.7948.2150.7950.7980
Jan 26, 202348.6648.6648.6648.6648.66-
Jan 25, 202347.1048.0147.1048.0148.016
Jan 24, 202350.8150.8150.8150.8150.81-
Jan 23, 202351.4151.4151.4151.4151.41-
Jan 20, 202345.8345.8345.8345.8345.83-
Jan 19, 202345.0145.0145.0145.0145.01-
Jan 18, 202348.8148.8148.0148.0148.011,000
Jan 17, 202348.0049.7548.0049.7549.75100
Jan 16, 202349.0149.0149.0149.0149.01-
Jan 13, 202343.8144.9443.8144.9444.94100
Jan 12, 202341.3141.8841.3141.8841.8870
Jan 11, 202340.0140.0140.0140.0140.01-
Jan 10, 202335.2135.2135.2135.2135.21-
Jan 09, 202331.8532.5431.8532.5432.5463
Jan 06, 202332.2232.2232.2232.2232.22-
Jan 05, 202335.3835.3835.3835.3835.38-
Jan 04, 202332.0133.8732.0133.8733.875
Jan 03, 202333.8034.2833.8034.2834.286
Jan 02, 202333.0333.0333.0333.0333.03-
Dec 30, 202232.6532.6532.1132.1132.11-
Dec 29, 202230.6030.6030.6030.6030.60-
Dec 28, 202230.5130.5130.5130.5130.51-
Dec 27, 202233.1033.1033.1033.1033.10-
Dec 23, 202232.3132.3132.3132.3132.31-
Dec 22, 202233.1533.1531.7931.7931.793
Dec 21, 202233.1033.1033.1033.1033.10-
Dec 20, 202232.9832.9832.9832.9832.98-
Dec 19, 202234.2134.5734.2134.5734.5740
Dec 16, 202235.7135.7135.7135.7135.71-
Dec 15, 202237.5637.5637.5637.5637.56-
Dec 14, 202236.5436.5436.5436.5436.54-
Dec 13, 202239.8139.8139.8139.8139.81-
Dec 12, 202238.0638.0638.0638.0638.06-
Dec 09, 202240.7640.7640.7640.7640.76-
Dec 08, 202239.2139.2139.2139.2139.21-
Dec 07, 202240.5340.5340.5340.5340.53-
Dec 06, 202244.0544.0544.0544.0544.05-
Dec 05, 202245.2445.6945.2445.6945.6922
Dec 02, 202242.4043.8742.4043.8743.8712
Dec 01, 202243.6343.6343.6343.6343.63-
Nov 30, 202243.2043.4443.2043.4443.4420
Nov 29, 202241.2141.2141.2141.2141.21-
Nov 28, 202242.1042.1042.1042.1042.10-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement