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

Coinbase Global, Inc. (COIN.VI)

Compare
244.35
+2.55
+(1.05%)
At close: February 21 at 5:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025244.55253.25244.35244.35244.35-
Feb 20, 2025249.85252.05241.80241.80241.8078
Feb 19, 2025256.20257.80251.15251.15251.1578
Feb 18, 2025260.55264.95257.50257.50257.50-
Feb 17, 2025261.50263.05260.70263.05263.05114
Feb 14, 2025283.55283.55262.40263.10263.10214
Feb 13, 2025268.45280.65268.45278.55278.55132
Feb 12, 2025259.70260.75255.75259.75259.75196
Feb 11, 2025273.45273.45261.80261.80261.8078
Feb 10, 2025270.65273.75269.55270.45270.4548
Feb 7, 2025261.45267.80261.45267.80267.80-
Feb 6, 2025268.45271.00264.50264.50264.50-
Feb 5, 2025267.95272.05267.95271.45271.4539
Feb 4, 2025270.10276.05270.05276.05276.05173
Feb 3, 2025261.95275.40261.95275.40275.40574
Jan 31, 2025289.10291.80288.40291.05291.05123
Jan 30, 2025282.70292.00281.70292.00292.00166
Jan 29, 2025272.65274.10270.90270.90270.9039
Jan 28, 2025268.25269.55267.80267.90267.90126
Jan 27, 2025268.65274.75265.30266.00266.00337
Jan 24, 2025286.85294.95286.85293.50293.50197
Jan 23, 2025280.50284.70275.90284.70284.70122
Jan 22, 2025280.85280.85274.90276.50276.5044
Jan 21, 2025280.55289.70279.05279.05279.05108
Jan 20, 2025295.85300.00294.85296.20296.20492
Jan 17, 2025278.90287.95278.90287.95287.9540
Jan 16, 2025269.45272.80264.90272.80272.80131
Jan 15, 2025248.85262.60247.85262.60262.60170
Jan 14, 2025249.20255.65246.90246.90246.90178
Jan 13, 2025248.20248.20237.90240.10240.10171
Jan 10, 2025252.50254.70250.40250.40250.4039
Jan 9, 2025249.30252.15249.30252.15252.1583
Jan 8, 2025252.40256.40250.45252.15252.15152
Jan 7, 2025275.35275.35261.65261.65261.6549
Jan 6, 2025269.95279.45265.90279.45279.4578
Jan 3, 2025250.45259.85250.45259.85259.8578
Jan 2, 2025247.10253.25246.65251.55251.55333
Dec 30, 2024251.55251.55249.25249.25249.25-
Dec 27, 2024262.30264.80256.25257.55257.5566
Dec 23, 2024267.25267.35256.05256.05256.05299
Dec 20, 2024265.05268.00248.20268.00268.00824
Dec 19, 2024275.70282.90269.25272.70272.70989
Dec 18, 2024294.25295.20291.70291.70291.70137
Dec 17, 2024303.40305.50297.00297.00297.00225
Dec 16, 2024304.45305.85301.60305.85305.85122
Dec 13, 2024300.90301.05297.15297.15297.15458
Dec 12, 2024301.15304.35299.05299.05299.05254
Dec 11, 2024291.50303.45291.50303.45303.45183
Dec 10, 2024298.65302.05287.70287.70287.70164
Dec 9, 2024321.05321.05297.05303.00303.00438
Dec 6, 2024305.90317.15305.50317.15317.15499
Dec 5, 2024329.25329.25314.70314.70314.70385
Dec 4, 2024298.35302.70296.75300.75300.75132
Dec 3, 2024289.10294.15281.35292.50292.50796
Dec 2, 2024283.35296.05280.95296.05296.05624
Nov 29, 2024292.35296.40292.35294.90294.90188
Nov 28, 2024289.20291.90287.05287.05287.05130
Nov 27, 2024287.00295.00283.90283.90283.90496
Nov 26, 2024291.00291.80282.00291.80291.80370
Nov 25, 2024291.90301.30283.50301.30301.30533
Nov 22, 2024288.45291.70277.50290.15290.151,136
Nov 21, 2024310.50314.25292.65292.65292.65375
Nov 20, 2024307.75317.50297.25297.25297.25324
Nov 19, 2024306.70308.85299.85304.80304.801,077
Nov 18, 2024294.15298.10280.05298.10298.10380
Nov 15, 2024261.65278.05261.65278.05278.05260
Nov 14, 2024279.50284.65264.45266.35266.35757
Nov 13, 2024288.70305.65287.50295.90295.90559
Nov 12, 2024321.25322.50289.15294.90294.90949
Nov 11, 2024276.60300.50276.55298.10298.101,613
Nov 8, 2024236.85251.00236.10246.70246.70373
Nov 7, 2024228.15235.55226.45235.55235.55316
Nov 6, 2024199.30222.15198.46222.15222.151,190
Nov 5, 2024170.02180.04169.76179.12179.12610
Nov 4, 2024166.54167.18163.16163.16163.16621
Nov 1, 2024166.66175.38165.20172.48172.48554
Oct 31, 2024189.18191.72175.22175.22175.22621
Oct 30, 2024203.70203.70194.12199.80199.80671
Oct 29, 2024204.75206.80201.15204.60204.60189
Oct 28, 2024193.78199.06193.78196.90196.90623
Oct 25, 2024191.08196.34190.54196.34196.34201
Oct 24, 2024188.98192.70188.10189.78189.78494
Oct 23, 2024194.06194.06186.42186.42186.42689
Oct 22, 2024197.30199.38192.54196.64196.64712
Oct 21, 2024205.60205.60192.74193.50193.50547
Oct 18, 2024193.48199.78191.34199.78199.78540
Oct 17, 2024192.74193.90188.74190.94190.94591
Oct 16, 2024182.46191.40180.72191.40191.401,083
Oct 15, 2024178.32184.92176.38180.14180.14635
Oct 14, 2024166.70177.00165.76176.10176.10588
Oct 11, 2024151.96160.06150.86160.06160.06244
Oct 10, 2024153.60153.60149.36149.76149.76550
Oct 9, 2024153.16155.42152.70155.42155.42259
Oct 8, 2024151.26152.68150.98151.78151.78250
Oct 7, 2024159.32160.36155.12155.90155.90633
Oct 4, 2024149.30155.04149.30150.70150.70305
Oct 3, 2024150.24150.24147.20149.22149.22739
Oct 2, 2024147.96150.02146.56150.02150.02366
Oct 1, 2024162.58163.02148.56148.56148.56427
Sep 30, 2024166.92166.92160.94162.16162.16611
Sep 27, 2024162.84166.24162.10165.78165.78397
Sep 26, 2024152.64158.40152.38158.40158.40546
Sep 25, 2024152.10154.68151.00153.04153.04397
Sep 24, 2024152.96154.40149.74149.74149.74262
Sep 23, 2024155.28155.92153.44153.50153.50343
Sep 20, 2024152.78152.78149.62149.62149.62294
Sep 19, 2024151.08157.24150.36156.62156.62255
Sep 18, 2024147.28147.28144.90146.20146.20343
Sep 17, 2024147.04150.40146.92150.40150.40256
Sep 16, 2024145.50146.36142.70146.36146.36125
Sep 13, 2024146.76150.98146.40150.98150.98202
Sep 12, 2024144.12145.72143.08145.36145.36201
Sep 11, 2024139.98140.42136.88139.76139.76344
Sep 10, 2024140.70140.96136.52140.92140.92388
Sep 9, 2024136.98139.64135.92138.42138.42294
Sep 6, 2024145.36147.14137.76137.76137.76461
Sep 5, 2024146.54149.10145.02145.02145.02363
Sep 4, 2024152.42153.16147.64149.42149.42221
Sep 3, 2024166.34166.34158.78158.78158.78147
Sep 2, 2024164.36167.18163.54167.18167.1893
Aug 30, 2024171.18172.08163.72163.72163.72133
Aug 29, 2024172.30176.94172.30176.94176.94457
Aug 28, 2024173.58176.78170.00170.00170.00294
Aug 27, 2024182.26182.48175.52175.52175.52196
Aug 26, 2024189.70190.58184.18185.42185.42508
Aug 23, 2024181.72185.92180.44182.92182.92347
Aug 22, 2024183.04185.14181.94181.94181.94172
Aug 21, 2024177.78180.54176.38179.94179.94321
Aug 20, 2024188.20189.34176.26176.26176.26588
Aug 19, 2024183.48185.66182.88182.88182.88294
Aug 16, 2024183.74185.44180.42183.36183.36339
Aug 15, 2024176.60184.74175.88183.42183.42384
Aug 14, 2024180.54183.76176.42177.70177.70490
Aug 13, 2024177.18178.78174.92178.66178.66147
Aug 12, 2024174.54178.62174.40174.92174.92454
Aug 9, 2024181.04181.48176.00178.64178.6474
Aug 8, 2024170.86175.74167.84175.74175.74455
Aug 7, 2024180.26180.78171.86171.86171.86275
Aug 6, 2024185.76186.14173.08173.08173.08788
Aug 5, 2024156.68175.48147.58175.48175.481,638
Aug 2, 2024200.00200.65188.60188.64188.64626
Aug 1, 2024209.40211.05200.85200.85200.85106
Jul 31, 2024213.00215.05210.80214.25214.25145
Jul 30, 2024217.70218.70210.85211.30211.30253
Jul 29, 2024233.80235.05220.15220.25220.25394
Jul 26, 2024223.15229.20221.75221.90221.90298
Jul 25, 2024222.95224.70214.55216.25216.25394
Jul 24, 2024237.85241.95234.50234.60234.60246
Jul 23, 2024237.85249.75236.55246.15246.15835
Jul 22, 2024236.90241.00234.10234.55234.55316
Jul 19, 2024217.20227.25215.30224.90224.90107
Jul 18, 2024229.85231.65217.65217.75217.75114
Jul 17, 2024229.75232.50224.25232.50232.50175
Jul 16, 2024219.80223.90216.40223.75223.75212
Jul 15, 2024213.10221.75210.35221.75221.75167
Jul 12, 2024199.28201.25197.22201.25201.25161
Jul 11, 2024203.20207.45202.85202.85202.85205
Jul 10, 2024207.60207.60199.18202.25202.25355
Jul 9, 2024206.35207.40204.75204.75204.75106
Jul 8, 2024203.45209.85201.65204.75204.75122
Jul 5, 2024196.22203.50193.36203.50203.50396
Jul 4, 2024203.20203.80203.20203.80203.80-
Jul 3, 2024209.55210.35207.25207.25207.25196
Jul 2, 2024215.55216.45214.00214.00214.00147
Jul 1, 2024213.75214.80209.00214.80214.80220
Jun 28, 2024210.35211.90207.00207.00207.0052
Jun 27, 2024201.10205.25201.10205.25205.2584
Jun 26, 2024206.70206.75204.50204.75204.7593
Jun 25, 2024202.65206.25200.55206.25206.2599
Jun 24, 2024204.35204.35200.90200.90200.90-
Jun 21, 2024217.75217.75209.65210.25210.25213
Jun 20, 2024223.15223.15220.90222.15222.15126
Jun 19, 2024221.10223.25221.10223.25223.25151
Jun 18, 2024224.85224.85222.10222.10222.10-
Jun 17, 2024227.25227.25221.65223.50223.5074
Jun 14, 2024231.20233.35228.40228.40228.40215
Jun 13, 2024234.35239.25229.20229.20229.20178
Jun 12, 2024227.35237.40227.35237.40237.40126
Jun 11, 2024226.70227.25220.65224.00224.00352
Jun 10, 2024228.50231.95227.90231.95231.9584
Jun 7, 2024237.95240.95235.55240.50240.50368
Jun 6, 2024229.45237.75229.00237.75237.75294
Jun 5, 2024226.70228.55223.50228.05228.05383
Jun 4, 2024211.00220.05211.00220.05220.05263
Jun 3, 2024213.25213.25210.00210.15210.15136
May 31, 2024217.35221.75207.60207.60207.60142
May 30, 2024218.15219.60218.15218.65218.6552
May 29, 2024224.90224.90218.40218.40218.4062
May 28, 2024217.00221.60215.65221.60221.60112
May 27, 2024217.60220.00217.60220.00220.00-
May 24, 2024203.40217.35203.05217.35217.3594
May 23, 2024215.25216.30209.75209.75209.7584
May 22, 2024209.35212.70209.35212.70212.70-
May 21, 2024210.60215.15204.35205.75205.75408
May 20, 2024191.16192.60191.16192.52192.525
May 17, 2024187.32192.16185.08192.16192.16394
May 16, 2024201.25201.70190.90190.90190.90306
May 15, 2024187.80198.00187.62198.00198.00126
May 14, 2024182.62190.32180.68189.94189.94341
May 13, 2024189.20189.82187.42187.42187.42181
May 10, 2024198.28199.30190.14190.14190.14294
May 9, 2024196.42197.78193.22197.78197.78221
May 8, 2024199.38199.38194.66199.28199.28346
May 7, 2024211.00211.35205.00205.00205.00127
May 6, 2024213.20216.75208.05213.25213.25108
May 3, 2024209.25209.25201.55202.75202.75131
May 2, 2024200.20207.50199.44207.50207.50176
Apr 30, 2024208.50208.50196.04196.04196.04-
Apr 29, 2024214.70215.30212.25212.25212.2543
Apr 26, 2024210.25212.15206.75212.15212.15112
Apr 25, 2024209.65209.65201.90205.90205.90420
Apr 24, 2024223.00223.00214.85216.25216.25292
Apr 23, 2024213.00221.25209.65219.40219.40261
Apr 22, 2024206.60212.15203.75205.00205.00240
Apr 19, 2024204.10205.50204.10205.50205.50-
Apr 18, 2024199.16211.80199.16211.80211.8047
Apr 17, 2024208.45208.45198.12198.12198.12249
Apr 16, 2024210.30210.80196.60198.64198.64352
Apr 15, 2024232.60234.20225.50225.50225.50198
Apr 12, 2024245.85245.85239.15242.00242.00252
Apr 11, 2024235.35235.35232.55234.05234.05170
Apr 10, 2024226.00230.00225.80230.00230.00128
Apr 9, 2024233.85233.85224.50224.50224.5094
Apr 8, 2024230.65236.55230.65236.25236.25506
Apr 5, 2024229.10233.35227.25228.75228.75310
Apr 4, 2024232.40237.30232.40237.30237.3065
Apr 3, 2024230.30232.80228.10230.65230.65575
Apr 2, 2024229.65230.55224.50227.25227.25157
Mar 28, 2024243.65247.80240.60247.80247.80434
Mar 27, 2024248.85254.60242.85242.85242.85149
Mar 26, 2024263.35263.50255.15255.15255.15212
Mar 25, 2024244.40256.95241.70256.95256.95124
Mar 22, 2024244.85244.85235.80237.85237.85196
Mar 21, 2024236.80249.85236.40248.50248.50252
Mar 20, 2024207.05216.30207.05216.30216.30-
Mar 19, 2024209.05211.45203.95211.45211.45397
Mar 18, 2024220.20221.95216.85220.90220.90198
Mar 15, 2024210.30217.00201.80217.00217.00367
Mar 14, 2024234.25234.25209.15209.15209.15208
Mar 13, 2024235.35241.15231.00241.15241.1547
Mar 12, 2024236.95236.95230.55232.15232.15513
Mar 11, 2024249.55250.25244.55247.80247.80492
Mar 8, 2024222.75241.90221.50226.60226.60487
Mar 7, 2024218.15222.20217.00217.90217.90191
Mar 6, 2024212.50214.20206.80213.15213.15497
Mar 5, 2024208.75211.25202.45206.25206.25560
Mar 4, 2024193.82205.50193.82204.25204.25483
Mar 1, 2024187.80189.40187.80188.48188.48126
Feb 29, 2024190.08191.34181.28181.28181.28502
Feb 28, 2024190.82197.84190.20191.48191.48789
Feb 27, 2024186.18190.90181.00184.40184.401,163
Feb 26, 2024154.00168.80152.78168.80168.80324
Feb 23, 2024154.74155.92149.60151.16151.16558
Feb 22, 2024156.44157.20152.88156.60156.60434
Feb 21, 2024157.82157.82152.20153.76153.76496