Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TLO - Delayed Quote EUR

Coinbase Global, Inc. (4COIN.TI)

177.04
-2.86
(-1.59%)
At close: April 25 at 4:29:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025180.78181.34173.00177.04177.042,272
Apr 29, 2025180.64182.64178.78179.24179.242,405
Apr 28, 2025184.52184.74175.76176.94176.941,331
Apr 25, 2025181.80184.50179.10183.32183.322,182
Apr 24, 2025169.14178.00166.98177.46177.463,242
Apr 23, 2025173.00176.16169.24169.54169.544,227
Apr 22, 2025154.08166.32151.90164.96164.962,509
Apr 17, 2025153.72154.92152.40153.54153.54458
Apr 16, 2025150.08154.02149.52154.02154.021,210
Apr 15, 2025156.76157.98152.60154.28154.284,016
Apr 14, 2025157.56160.00155.92155.92155.921,372
Apr 11, 2025153.08154.80148.38149.84149.841,880
Apr 10, 2025158.40158.40149.90149.90149.903,034
Apr 9, 2025133.90144.22132.90140.00140.003,328
Apr 8, 2025146.86152.16145.74147.94147.943,395
Apr 7, 2025125.94146.82124.32139.64139.646,385
Apr 4, 2025154.90157.42136.42142.82142.825,663
Apr 3, 2025156.96159.22148.90153.32153.322,897
Apr 2, 2025159.98166.00157.90166.84166.843,048
Apr 1, 2025161.20163.54157.02161.00161.001,827
Mar 31, 2025155.40157.94151.42157.94157.943,046
Mar 28, 2025172.48172.68162.06162.94162.942,289
Mar 27, 2025181.40181.92175.20176.42176.421,014
Mar 26, 2025189.50190.76180.24181.90181.902,281
Mar 25, 2025187.46191.18184.00185.96185.961,860
Mar 24, 2025182.26186.78179.66185.46185.464,096
Mar 21, 2025174.00174.34170.00173.80173.80244
Mar 20, 2025175.94177.76171.98172.46172.461,168
Mar 19, 2025168.00173.22167.90171.66171.661,597
Mar 18, 2025172.10172.60164.00166.70166.701,936
Mar 17, 2025167.44171.36166.76170.22170.22875
Mar 14, 2025168.02171.76165.00168.50168.502,595
Mar 13, 2025175.00176.26166.00168.40168.401,801
Mar 12, 2025177.20182.16169.50175.72175.723,868
Mar 11, 2025167.20176.70167.20175.04175.046,414
Mar 10, 2025191.40191.40177.20179.52179.524,729
Mar 7, 2025197.98203.25195.12195.04195.041,996
Mar 6, 2025207.85209.00197.98206.60206.602,559
Mar 5, 2025202.80204.20193.66193.88193.881,573
Mar 4, 2025190.60195.44183.92188.90188.904,563
Mar 3, 2025228.85228.95206.80209.10209.107,888
Feb 28, 2025191.52207.00190.50203.95203.953,713
Feb 27, 2025209.00211.45202.80209.20209.202,131
Feb 26, 2025204.25208.00200.30204.45204.452,531
Feb 25, 2025205.50210.50195.58198.74198.747,665
Feb 24, 2025228.05230.60215.00220.20220.204,223
Feb 21, 2025243.85258.20242.80244.45244.452,785
Feb 20, 2025250.80252.90240.45241.45241.451,673
Feb 19, 2025256.95258.05249.45251.35251.352,270
Feb 18, 2025259.80265.10256.00258.25258.255,577
Feb 17, 2025263.00264.10260.25263.05263.051,762
Feb 14, 2025286.60286.60262.00263.10263.107,722
Feb 13, 2025269.15283.50268.45278.45278.4513,163
Feb 12, 2025260.05262.00255.00259.05259.054,554
Feb 11, 2025273.00273.00262.40262.40262.401,724
Feb 10, 2025275.95276.00267.00270.05270.052,021
Feb 7, 2025262.15270.70261.10267.70267.702,430
Feb 6, 2025269.70274.50263.00264.90264.906,466
Feb 5, 2025268.15272.20265.05270.70270.704,914
Feb 4, 2025271.55276.25268.65276.25276.253,160
Feb 3, 2025263.00278.95255.20276.90276.907,348
Jan 31, 2025287.95293.00286.40291.70291.703,346
Jan 30, 2025282.10293.35281.10291.35291.359,049
Jan 29, 2025273.95277.60269.20270.95270.954,407
Jan 28, 2025269.60272.80265.00267.40267.40725
Jan 27, 2025277.35277.35262.45265.70265.7010,842
Jan 24, 2025287.00295.00287.00293.85293.852,525
Jan 23, 2025281.10292.00276.50284.75284.756,006
Jan 22, 2025280.20284.40275.00276.20276.203,628
Jan 21, 2025280.35289.90264.50279.40279.407,119
Jan 20, 2025293.60299.05285.90289.70289.708,398
Jan 17, 2025278.45290.80276.00287.45287.4512,417
Jan 16, 2025268.85273.00261.55272.65272.657,662
Jan 15, 2025249.00266.25247.05263.40263.4013,712
Jan 14, 2025249.05257.00246.85247.20247.208,379
Jan 13, 2025248.75248.75236.10239.95239.956,069
Jan 10, 2025253.00255.30243.00250.15250.152,446
Jan 9, 2025258.50258.50249.10251.80251.802,152
Jan 8, 2025252.95258.55248.70251.50251.507,271
Jan 7, 2025275.70276.00256.80262.70262.705,156
Jan 6, 2025277.45281.80263.30279.60279.604,973
Jan 3, 2025251.85261.00249.45260.10260.103,871
Jan 2, 2025248.30253.60244.35253.25253.253,984
Dec 30, 2024252.35252.45238.40241.90241.903,079
Dec 27, 2024263.90265.30252.35257.20257.201,766
Dec 23, 2024267.90267.90254.90255.75255.752,279
Dec 20, 2024269.95270.30246.50268.10268.105,647
Dec 19, 2024276.25282.20267.75271.95271.957,398
Dec 18, 2024294.75297.10288.90292.75292.753,660
Dec 17, 2024304.00305.55289.70298.15298.153,580
Dec 16, 2024305.00310.35300.20305.90305.905,448
Dec 13, 2024300.70301.55291.65295.70295.701,256
Dec 12, 2024310.55310.55299.00299.55299.5512,114
Dec 11, 2024292.05305.50291.95303.60303.6020,854
Dec 10, 2024299.05303.00287.60287.60287.607,887
Dec 9, 2024320.10324.35296.60302.40302.405,697
Dec 6, 2024306.50316.00303.10314.25314.257,027
Dec 5, 2024331.00331.00310.40314.40314.4019,313
Dec 4, 2024298.15310.00296.00302.05302.054,249
Dec 3, 2024288.55299.10279.00293.95293.956,858
Dec 2, 2024283.45297.00280.65294.00294.005,838
Nov 29, 2024293.00299.40291.50294.05294.055,882
Nov 28, 2024284.00292.25284.00284.35284.35948
Nov 27, 2024287.70295.00281.00283.85283.854,934
Nov 26, 2024290.20292.65279.00291.70291.703,247
Nov 25, 2024292.40302.00278.75298.60298.605,725
Nov 22, 2024289.25293.00276.85288.50288.5010,228
Nov 21, 2024310.85317.00275.00291.85291.8513,425
Nov 20, 2024307.80323.70296.10300.05300.0516,615
Nov 19, 2024309.00310.25299.00304.15304.1513,119
Nov 18, 2024296.15299.90273.05299.10299.1012,478
Nov 15, 2024260.85279.70259.35278.40278.406,077
Nov 14, 2024280.00284.60259.95265.70265.7012,940
Nov 13, 2024289.90313.55287.60294.95294.9512,113
Nov 12, 2024322.00323.55280.70294.85294.8528,282
Nov 11, 2024277.15301.50270.00296.60296.6031,416
Nov 8, 2024235.15254.00235.15245.85245.857,800
Nov 7, 2024223.55237.50223.55236.00236.0013,216
Nov 6, 2024200.00222.50190.00222.50222.5018,767
Nov 5, 2024170.00179.70169.00179.70179.703,848
Nov 4, 2024166.14166.94162.20163.28163.282,541
Nov 1, 2024166.68175.00165.20172.02172.024,291
Oct 31, 2024185.56191.98175.40176.54176.546,644
Oct 30, 2024202.95203.30193.76200.35200.353,380
Oct 29, 2024206.40207.45199.70204.60204.609,238
Oct 28, 2024194.38201.00194.00197.00197.004,841
Oct 25, 2024191.54197.04190.54196.10196.103,431
Oct 24, 2024188.82193.40187.56189.58189.586,406
Oct 23, 2024194.28194.28186.48186.34186.345,267
Oct 22, 2024196.64199.60192.00198.10198.104,963
Oct 21, 2024206.50207.10192.20193.22193.223,225
Oct 18, 2024193.84199.70190.86198.52198.523,297
Oct 17, 2024193.00194.20186.00191.36191.364,415
Oct 16, 2024180.96190.90180.56190.66190.663,701
Oct 15, 2024179.06187.00174.94179.96179.965,563
Oct 14, 2024166.64177.00161.82176.20176.206,740
Oct 11, 2024151.00160.00151.00159.42159.421,122
Oct 10, 2024153.78153.80149.24149.98149.98964
Oct 9, 2024152.84155.34152.00155.34155.34728
Oct 8, 2024150.50154.60150.50152.02152.021,127
Oct 7, 2024159.60160.00155.00156.20156.201,216
Oct 4, 2024149.22154.40148.50151.34151.341,213
Oct 3, 2024150.02150.02147.08148.82148.821,775
Oct 2, 2024147.44149.94146.70149.76149.762,161
Oct 1, 2024162.94163.18147.42149.06149.062,453
Sep 30, 2024166.64167.20160.36163.04163.044,255
Sep 27, 2024162.46167.70161.50166.14166.143,229
Sep 26, 2024153.50159.80152.50159.48159.482,360
Sep 25, 2024151.66155.00151.06152.96152.96280
Sep 24, 2024154.00154.52147.50150.10150.101,160
Sep 23, 2024155.50156.00152.88153.64153.64766
Sep 20, 2024153.04153.08149.50149.98149.982,996
Sep 19, 2024150.98157.24150.66156.38156.383,221
Sep 18, 2024147.74147.94144.00146.28146.28812
Sep 17, 2024146.40150.66146.32149.94149.941,022
Sep 16, 2024145.54146.62140.60146.10146.101,124
Sep 13, 2024146.88149.80145.96149.94149.941,074
Sep 12, 2024144.62146.64143.10145.08145.08892
Sep 11, 2024139.26140.60136.80139.60139.601,108
Sep 10, 2024140.34141.70136.64139.62139.622,158
Sep 9, 2024137.38142.00136.00138.12138.122,499
Sep 6, 2024144.44148.00137.82138.32138.321,485
Sep 5, 2024146.72149.24144.20144.90144.901,970
Sep 3, 2024166.84167.00158.00159.22159.222,246
Sep 2, 2024164.26167.54161.86167.28167.281,452
Aug 30, 2024171.50172.36164.66164.78164.781,164
Aug 29, 2024171.14177.00171.14176.46176.461,402
Aug 28, 2024173.84176.74170.00170.62170.622,205
Aug 27, 2024181.80182.74175.00175.44175.44753
Aug 26, 2024190.00190.40183.50185.40185.401,132
Aug 23, 2024182.00187.00180.44183.72183.721,521
Aug 22, 2024182.86186.00181.52181.52181.521,228
Aug 21, 2024177.82180.30176.00179.68179.681,589
Aug 20, 2024187.30189.64175.74175.92175.921,835
Aug 19, 2024183.92187.02182.50182.94182.941,068
Aug 16, 2024182.96185.90179.32182.98182.981,780
Aug 14, 2024180.12183.68175.00177.72177.721,309
Aug 13, 2024178.10178.86175.00178.82178.821,589
Aug 12, 2024180.92180.92172.42177.00177.003,279
Aug 9, 2024179.72181.40175.00179.16179.161,437
Aug 8, 2024165.46176.16165.46176.16176.161,290
Aug 7, 2024179.12181.50171.42172.64172.641,396
Aug 6, 2024193.02193.02168.00173.74173.743,490
Aug 5, 2024159.08175.70149.44175.50175.5016,964
Aug 2, 2024197.00202.00183.46188.24188.247,606
Aug 1, 2024210.20212.70199.96200.50200.502,411
Jul 31, 2024212.80215.75210.50214.45214.451,087
Jul 30, 2024217.95221.25208.95211.65211.653,325
Jul 29, 2024234.00236.00218.85218.85218.854,211
Jul 26, 2024224.00229.35220.00221.20221.202,647
Jul 25, 2024224.85224.95210.00217.25217.255,310
Jul 24, 2024245.40245.40231.10234.25234.253,264
Jul 23, 2024238.50251.00236.95245.80245.803,107
Jul 22, 2024236.60243.00232.50235.15235.156,499
Jul 19, 2024217.00229.00215.00225.30225.302,446
Jul 18, 2024228.00231.25216.40217.50217.501,755
Jul 17, 2024229.90234.00223.80232.55232.554,220
Jul 16, 2024219.75224.75216.55223.85223.854,624
Jul 15, 2024212.40224.00208.60221.95221.9511,018
Jul 12, 2024199.44201.15197.00201.15201.152,412
Jul 11, 2024203.70208.65203.15203.15203.152,336
Jul 10, 2024207.95207.95199.00201.80201.801,879
Jul 9, 2024205.85207.50203.50205.35205.35992
Jul 8, 2024202.60211.50202.00204.25204.252,468
Jul 5, 2024196.00203.05193.24203.15203.158,220
Jul 4, 2024206.15206.15200.30202.35202.351,367
Jul 3, 2024209.95211.25206.00207.30207.303,563
Jul 2, 2024216.45218.70213.15213.15213.153,316
Jul 1, 2024213.95217.00209.40215.30215.304,138
Jun 28, 2024209.90212.25205.00206.00206.002,089
Jun 27, 2024201.55208.40200.60205.10205.101,657
Jun 26, 2024206.85208.50204.60205.15205.151,268
Jun 25, 2024202.90206.50199.90206.50206.503,266
Jun 24, 2024203.75205.20200.75201.25201.252,289
Jun 21, 2024217.50219.15208.00210.45210.454,826
Jun 20, 2024223.15225.80217.10222.00222.003,775
Jun 19, 2024220.05223.80220.05222.65222.651,569
Jun 18, 2024224.85226.00219.00221.70221.702,350
Jun 17, 2024227.65227.85219.00223.35223.353,084
Jun 14, 2024231.15234.00227.00228.50228.502,187
Jun 13, 2024234.70240.00227.75227.80227.802,864
Jun 12, 2024228.85238.50226.60237.90237.904,179
Jun 11, 2024226.30235.00219.00223.60223.606,578
Jun 10, 2024229.45233.00224.00232.45232.452,471
Jun 7, 2024238.85243.00234.65240.05240.055,131
Jun 6, 2024230.40237.50228.75237.05237.054,647
Jun 5, 2024226.70230.20222.00227.60227.608,383
Jun 4, 2024208.35221.35208.35219.80219.803,274
Jun 3, 2024213.80219.65208.80210.80210.803,170
May 31, 2024217.50221.15207.00208.55208.551,453
May 30, 2024217.80229.55216.95218.50218.505,929
May 29, 2024224.30226.25216.00218.15218.153,378
May 28, 2024216.65221.50212.05221.00221.004,196
May 27, 2024218.00220.00215.80220.00220.004,223
May 24, 2024203.90217.30203.00217.30217.305,628
May 23, 2024215.05218.50204.00209.15209.153,452
May 22, 2024208.70213.00205.00213.00213.001,372
May 21, 2024210.85215.50200.00205.95205.9512,808
May 20, 2024191.52194.40187.00192.66192.662,602
May 17, 2024187.28197.00184.50192.70192.708,068
May 16, 2024201.45202.20189.00190.50190.503,918
May 15, 2024186.98199.04186.98197.42197.422,899
May 14, 2024182.88191.00179.00189.82189.823,874
May 13, 2024188.42193.26186.00186.44186.443,527
May 10, 2024205.25205.25189.32190.48190.487,699
May 9, 2024196.76197.92191.00197.92197.923,160
May 8, 2024199.32199.76193.66199.34199.342,709
May 7, 2024211.15212.55203.80204.95204.952,369
May 6, 2024212.85218.00209.00212.90212.903,437
May 3, 2024208.55215.20201.00203.40203.404,270
May 2, 2024197.80208.55197.76208.00208.002,772
Apr 30, 2024208.10209.25195.00197.00197.003,442