Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

Coinbase Global, Inc. (1QZ.DE)

Compare
244.35
+2.45
+(1.01%)
At close: February 21 at 5:35:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025241.90241.90241.90241.90241.90-
Feb 20, 2025249.60252.80240.05241.90241.9025,384
Feb 19, 2025254.20258.15248.80251.90251.9014,061
Feb 18, 2025263.45263.45263.45263.45263.45-
Feb 17, 2025261.90263.90260.00263.45263.458,427
Feb 14, 2025283.95284.15261.70262.10262.1027,678
Feb 13, 2025269.00283.00267.40277.50277.5036,868
Feb 12, 2025259.90261.80254.85259.60259.6020,202
Feb 11, 2025273.95273.95262.00262.00262.009,227
Feb 10, 2025266.90266.90266.90266.90266.90-
Feb 7, 2025261.30270.60261.30266.90266.9019,640
Feb 6, 2025268.65273.25262.95264.30264.3016,305
Feb 5, 2025268.00273.20267.00271.20271.2014,793
Feb 4, 2025269.85276.35268.65276.35276.3517,803
Feb 3, 2025261.95278.95261.90276.45276.4548,941
Jan 31, 2025288.90293.25286.35291.40291.4016,836
Jan 30, 2025282.35293.20281.10291.80291.8023,362
Jan 29, 2025272.35277.85269.00270.90270.9020,008
Jan 28, 2025267.20272.55264.85268.20268.2027,091
Jan 27, 2025268.45275.80262.05265.00265.0041,216
Jan 24, 2025286.30286.30286.30286.30286.30-
Jan 23, 2025279.95292.10275.40286.30286.3038,787
Jan 22, 2025281.05285.75275.10276.20276.2026,007
Jan 21, 2025270.90270.90270.90270.90270.90-
Jan 20, 2025270.90270.90270.90270.90270.90-
Jan 17, 2025270.90270.90270.90270.90270.90-
Jan 16, 2025269.45272.35261.00270.90270.9020,971
Jan 15, 2025248.25266.10247.00263.10263.1025,452
Jan 14, 2025248.70256.90246.35246.95246.9522,402
Jan 13, 2025247.60247.60236.95240.90240.9032,870
Jan 10, 2025252.85255.80242.15251.10251.1025,879
Jan 9, 2025249.25253.00248.50250.25250.258,431
Jan 8, 2025261.70261.70261.70261.70261.70-
Jan 7, 2025275.65276.30256.75261.70261.7026,619
Jan 6, 2025270.20282.60262.55279.80279.8029,794
Jan 3, 2025250.85261.60249.45259.60259.6016,865
Jan 2, 2025247.10254.55244.00253.20253.2020,747
Dec 30, 2024257.30257.30257.30257.30257.30-
Dec 27, 2024264.10265.20253.05257.30257.309,491
Dec 23, 2024267.55267.60255.25256.50256.5028,729
Dec 20, 2024264.80270.30246.00268.20268.2070,877
Dec 19, 2024276.00283.25267.95271.90271.9032,989
Dec 18, 2024293.10297.55288.85291.50291.5017,774
Dec 17, 2024305.45305.45305.45305.45305.45-
Dec 16, 2024304.80311.00299.70305.45305.4531,175
Dec 13, 2024301.35302.05291.25297.20297.2013,858
Dec 12, 2024301.05307.65298.55299.15299.1518,200
Dec 11, 2024291.45305.60291.45303.60303.6034,399
Dec 10, 2024302.60302.60302.60302.60302.60-
Dec 9, 2024322.20322.70296.10302.60302.6032,246
Dec 6, 2024306.00315.80303.30315.65315.6528,533
Dec 5, 2024327.00330.60310.25312.10312.1054,439
Dec 4, 2024298.25310.15295.55301.90301.9022,518
Dec 3, 2024289.65299.00278.55291.40291.4039,556
Dec 2, 2024285.00297.15280.00296.00296.0040,321
Nov 29, 2024292.80299.50291.55294.20294.2026,208
Nov 28, 2024284.70284.70284.70284.70284.70-
Nov 27, 2024287.50295.55280.70284.70284.7027,326
Nov 26, 2024291.75294.25278.80291.30291.3038,530
Nov 25, 2024289.50289.50289.50289.50289.50-
Nov 22, 2024288.25293.20276.25289.50289.5049,467
Nov 21, 2024310.80317.00274.10292.00292.0058,093
Nov 20, 2024307.05323.45297.20299.30299.3046,447
Nov 19, 2024307.35310.20298.65302.70302.7054,843
Nov 18, 2024267.10267.10267.10267.10267.10-
Nov 15, 2024267.10267.10267.10267.10267.10-
Nov 14, 2024279.35284.35260.40267.10267.1077,851
Nov 13, 2024287.45313.25287.05295.10295.1055,470
Nov 12, 2024321.00323.55280.65295.10295.10216,285
Nov 11, 2024278.50301.30276.55297.00297.00132,594
Nov 8, 2024236.50254.05235.50245.50245.5033,420
Nov 7, 2024228.60237.75224.40234.75234.7577,631
Nov 6, 2024198.54222.95195.58222.95222.95109,953
Nov 5, 2024170.00179.94169.20179.78179.7826,769
Nov 4, 2024166.48167.42162.06163.56163.5635,949
Nov 1, 2024166.80175.62164.98172.62172.6251,207
Oct 31, 2024189.54191.86175.06175.38175.3842,315
Oct 30, 2024203.90203.90193.70200.20200.2026,804
Oct 29, 2024205.65207.45200.20204.40204.4032,480
Oct 28, 2024193.70200.90193.70197.22197.2223,781
Oct 25, 2024190.80197.10189.24196.00196.0021,759
Oct 24, 2024188.66194.80187.14190.20190.2025,983
Oct 23, 2024194.24194.46186.32186.48186.4828,185
Oct 22, 2024196.96199.68192.18198.24198.2423,298
Oct 21, 2024205.45206.35192.38194.20194.2040,918
Oct 18, 2024193.04199.76190.82199.76199.7625,836
Oct 17, 2024192.94194.76186.00191.46191.4638,262
Oct 16, 2024182.44190.50180.30190.50190.5032,734
Oct 15, 2024178.90187.70173.38179.70179.7044,241
Oct 14, 2024166.54177.18163.72176.58176.5862,594
Oct 11, 2024151.62160.00150.76159.78159.7818,523
Oct 10, 2024155.36155.36155.36155.36155.36-
Oct 9, 2024153.46155.36151.58155.36155.369,221
Oct 8, 2024155.96155.96155.96155.96155.96-
Oct 7, 2024159.40160.14154.20155.96155.9625,139
Oct 4, 2024148.52155.46148.40151.44151.4427,090
Oct 3, 2024150.22150.82146.62148.80148.8027,503
Oct 2, 2024148.26150.64146.20150.64150.6427,390
Oct 1, 2024162.54163.20147.16148.76148.7637,189
Sep 30, 2024166.62167.60160.00161.70161.7037,458
Sep 27, 2024163.06167.80160.72166.04166.0441,298
Sep 26, 2024152.88160.00152.10159.66159.6629,014
Sep 25, 2024152.42154.92150.84152.78152.7816,214
Sep 24, 2024153.28154.50147.10150.88150.8819,423
Sep 23, 2024155.68156.30152.18153.26153.2622,752
Sep 20, 2024152.32153.30148.50149.90149.9018,577
Sep 19, 2024150.96157.32150.20156.04156.0425,055
Sep 18, 2024147.44148.20143.76146.10146.1011,955
Sep 17, 2024147.04150.68145.62150.08150.0817,480
Sep 16, 2024145.70146.50140.20146.18146.1820,143
Sep 13, 2024145.36145.36145.36145.36145.36-
Sep 12, 2024143.98147.78141.64145.36145.3625,522
Sep 11, 2024140.08140.78136.20139.90139.9018,564
Sep 10, 2024140.58141.84135.88139.66139.6623,275
Sep 9, 2024136.74142.36135.80138.24138.2431,669
Sep 6, 2024144.42148.00137.42138.36138.3628,889
Sep 5, 2024146.98149.34144.24145.04145.0418,756
Sep 4, 2024150.52153.48143.00150.30150.3026,286
Sep 3, 2024166.16167.08158.24159.28159.2814,839
Sep 2, 2024164.58167.48161.64167.34167.3419,672
Aug 30, 2024171.16172.34164.36164.96164.9615,474
Aug 29, 2024172.02177.42171.86177.24177.2413,979
Aug 28, 2024173.98177.40169.54170.62170.6222,780
Aug 27, 2024182.02183.04174.50175.22175.2214,931
Aug 26, 2024189.46191.04182.98185.40185.4012,524
Aug 23, 2024181.52187.00180.34183.60183.6014,429
Aug 22, 2024182.60185.82181.26181.26181.2613,272
Aug 21, 2024177.48180.60175.68180.06180.0612,850
Aug 20, 2024188.24189.54175.48176.56176.5620,065
Aug 19, 2024183.22187.54181.96182.90182.9015,383
Aug 16, 2024183.74186.30178.84183.26183.2625,092
Aug 15, 2024177.80184.36175.40183.72183.7220,053
Aug 14, 2024180.22184.42174.56177.28177.2831,158
Aug 13, 2024177.00179.50174.68178.86178.8616,094
Aug 12, 2024174.98180.90172.50176.12176.1238,140
Aug 9, 2024180.02182.00174.22178.78178.7827,844
Aug 8, 2024170.22177.08167.02175.78175.7832,083
Aug 7, 2024178.20182.64172.00173.04173.0418,218
Aug 6, 2024186.02186.50168.30173.50173.5052,936
Aug 5, 2024155.00177.20147.00175.70175.70113,584
Aug 2, 2024200.05201.85182.88188.76188.7648,207
Aug 1, 2024209.70212.65199.96201.30201.3030,077
Jul 31, 2024213.50216.10210.10214.30214.3018,657
Jul 30, 2024217.00220.90208.55211.30211.3025,245
Jul 29, 2024233.50235.80219.00219.00219.0041,667
Jul 26, 2024223.25229.25219.00220.90220.9023,752
Jul 25, 2024224.15225.20209.10217.00217.0036,546
Jul 24, 2024237.85243.75231.85234.85234.8528,825
Jul 23, 2024237.15251.10236.35245.65245.6531,876
Jul 22, 2024237.00243.00232.60235.35235.3518,883
Jul 19, 2024217.45229.00214.40225.10225.1020,611
Jul 18, 2024229.50232.05216.10217.80217.8021,774
Jul 17, 2024229.40233.95223.90232.25232.2536,517
Jul 16, 2024220.40224.90215.45223.90223.9028,776
Jul 15, 2024212.50223.75208.15221.70221.7037,723
Jul 12, 2024198.78201.10197.14200.40200.4014,578
Jul 11, 2024202.90208.75202.85203.10203.1018,684
Jul 10, 2024207.05207.75199.00202.20202.2012,584
Jul 9, 2024205.50207.80203.55205.40205.4015,771
Jul 8, 2024202.95211.30201.65204.40204.4017,252
Jul 5, 2024195.98203.90193.12203.90203.9044,731
Jul 4, 2024203.50205.30200.10202.35202.3513,997
Jul 3, 2024210.55210.65205.85207.20207.2016,622
Jul 2, 2024215.40218.45213.30213.55213.5511,472
Jul 1, 2024213.75216.55209.10215.40215.4013,273
Jun 28, 2024210.60212.00205.15206.60206.6014,156
Jun 27, 2024206.40206.40206.40206.40206.40-
Jun 26, 2024206.40206.40206.40206.40206.40-
Jun 25, 2024202.30206.40199.44206.40206.4017,631
Jun 24, 2024204.15206.20200.70201.40201.4031,309
Jun 21, 2024217.40218.75208.00209.90209.9019,523
Jun 20, 2024222.70226.00216.95222.50222.5019,775
Jun 19, 2024223.00224.10220.20222.25222.257,756
Jun 18, 2024223.10223.10223.10223.10223.10-
Jun 17, 2024226.95228.15218.90223.10223.1016,219
Jun 14, 2024231.45233.95227.45228.60228.6015,559
Jun 13, 2024234.50240.00227.80228.50228.5025,288
Jun 12, 2024227.05239.45226.20237.40237.4026,755
Jun 11, 2024226.95227.50219.00223.60223.6021,349
Jun 10, 2024228.95232.95223.45231.70231.7021,364
Jun 7, 2024238.05242.60233.75240.40240.4027,452
Jun 6, 2024229.80237.10228.85237.10237.1016,676
Jun 5, 2024226.55230.00222.00228.00228.0029,943
Jun 4, 2024211.45221.20209.85218.80218.8025,177
Jun 3, 2024214.95220.15208.45211.25211.2529,218
May 31, 2024217.75221.45206.80208.70208.7020,882
May 30, 2024218.95229.60217.00219.00219.0027,490
May 29, 2024224.95225.60216.35217.75217.7519,129
May 28, 2024218.95221.80213.30220.80220.8018,191
May 27, 2024216.20220.00216.00218.85218.859,488
May 24, 2024203.55217.20202.20217.20217.2025,743
May 23, 2024215.05218.80204.00209.40209.4021,386
May 22, 2024209.30213.10204.50213.10213.1019,671
May 21, 2024210.35215.60202.80205.65205.6544,808
May 20, 2024191.30194.48188.26192.64192.6410,371
May 17, 2024187.34192.80184.42192.48192.4840,802
May 16, 2024200.85203.00188.76190.50190.5019,809
May 15, 2024187.58199.40187.40197.52197.5222,381
May 14, 2024182.50190.94178.68189.94189.9428,952
May 13, 2024189.00192.42185.36186.54186.5422,854
May 10, 2024197.94200.15189.62190.68190.6815,244
May 9, 2024196.44198.08190.62197.68197.688,270
May 8, 2024199.22199.56192.56199.56199.5614,823
May 7, 2024211.65213.70203.90204.80204.8023,006
May 6, 2024212.70218.75208.65212.70212.7036,292
May 3, 2024209.00216.10200.50203.80203.8030,600
May 2, 2024199.68208.35197.58207.90207.9017,606
Apr 30, 2024208.00208.40194.94197.58197.5823,214
Apr 29, 2024214.75217.45208.70211.50211.5012,803
Apr 26, 2024210.45216.30204.60211.90211.9015,216
Apr 25, 2024210.15210.55200.40206.40206.4023,088
Apr 24, 2024223.85224.75213.50216.60216.6022,309
Apr 23, 2024212.55222.25209.20219.40219.4022,335
Apr 22, 2024206.20213.35200.85205.20205.2029,826
Apr 19, 2024207.90212.80202.45205.25205.2532,664
Apr 18, 2024199.10213.75198.88212.05212.0530,921
Apr 17, 2024208.30211.00198.00198.00198.0039,684
Apr 16, 2024210.80214.90196.36197.84197.8460,176
Apr 15, 2024232.90234.40223.15225.95225.9522,972
Apr 12, 2024246.10246.70237.60242.20242.2018,406
Apr 11, 2024235.10237.55230.70234.25234.2519,434
Apr 10, 2024226.15231.15217.50230.55230.5520,301
Apr 9, 2024233.85234.85222.50224.10224.1016,707
Apr 8, 2024230.55240.70230.15236.80236.8032,304
Apr 5, 2024229.55234.35224.50229.30229.3022,977
Apr 4, 2024232.30240.50232.00236.85236.8519,098
Apr 3, 2024229.10236.15226.10231.00231.0023,240
Apr 2, 2024230.00230.70219.70227.20227.2035,645
Mar 28, 2024243.55250.00239.05247.80247.8030,445
Mar 27, 2024249.25256.00235.00242.50242.5036,366
Mar 26, 2024262.75264.80249.95256.00256.0037,464
Mar 25, 2024244.15261.15240.80257.30257.3031,147
Mar 22, 2024246.20246.20230.95236.40236.4030,650
Mar 21, 2024236.95254.00235.45247.75247.7544,323
Mar 20, 2024207.65223.90206.60218.05218.0531,771
Mar 19, 2024209.25211.70199.26211.70211.7060,374
Mar 18, 2024220.95223.75215.80220.70220.7031,191
Mar 15, 2024209.45223.00199.68216.80216.8077,631
Mar 14, 2024234.00236.20210.30211.60211.6054,416
Mar 13, 2024235.95246.00228.65241.30241.3043,006
Mar 12, 2024237.40239.00222.50231.60231.6046,613
Mar 11, 2024249.70251.65235.45247.10247.1066,943
Mar 8, 2024222.95246.90220.35230.60230.6049,539
Mar 7, 2024217.20225.55215.85217.30217.3044,870
Mar 6, 2024211.90215.50205.00212.30212.3069,941
Mar 5, 2024211.55220.75201.50204.65204.65112,924
Mar 4, 2024192.98207.00192.70204.20204.2084,193
Mar 1, 2024187.58189.68181.78187.60187.6028,884
Feb 29, 2024190.34194.60180.92182.06182.0651,266
Feb 28, 2024190.00199.74188.76192.44192.4487,164
Feb 27, 2024186.44193.38180.82184.32184.32101,625
Feb 26, 2024154.02171.60151.48169.16169.1648,532
Feb 23, 2024155.14156.78148.92151.26151.2621,909
Feb 22, 2024156.98159.00151.64156.78156.7837,065
Feb 21, 2024157.32158.06150.40153.72153.7238,722

Related Tickers

3HM.DE MSCI Inc.
550.20
+0.84%
 
MHL.DE S&P Global Inc.
512.40
-0.02%
 
NAQ.DE Nasdaq, Inc.
79.03
+1.26%
 
SB1.DE Smartbroker Holding AG
10.55
-1.40%
 
DB1.DE Deutsche Börse AG
246.40
-0.36%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
CME CME Group Inc.
248.87
+0.22%