Coinbase Global, Inc. - 1QZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	270.85	281.25	281.25	283.2	269.8	14,060
September 26, 2025	263.5	263.05	263.05	267.15	260	9,984
September 25, 2025	270.7	269.65	269.65	272.35	261.8	10,740
September 24, 2025	275.45	277.65	277.65	278.6	273.75	9,076
September 23, 2025	281.75	280.8	280.8	284.05	279.8	8,783
September 22, 2025	289.3	289.3	289.3	289.3	289.3	24,434
September 19, 2025	290.75	289.3	289.3	297.15	287.75	22,710
September 18, 2025	274.9	292.75	292.75	294.25	274.45	22,173
September 17, 2025	276.65	272.05	272.05	277.35	271.1	7,921
September 16, 2025	278.3	272.5	272.5	283.75	271.25	10,356
September 15, 2025	277.05	276.2	276.2	278.95	273	11,813
September 12, 2025	279.05	274.25	274.25	280.95	274.25	10,702
September 11, 2025	272.1	274.15	274.15	277.8	269.7	8,659
September 10, 2025	273.2	273.95	273.95	280.3	271.1	16,507
September 09, 2025	259.8	266.9	266.9	266.9	258.3	7,615
September 08, 2025	255.95	259.15	259.15	259.45	253.1	6,973
September 05, 2025	265.95	251.9	251.9	269	249.6	14,584
September 04, 2025	258.1	259.85	259.85	261.5	258	8,629
September 03, 2025	261.65	262	262	264.1	260.1	11,120
September 02, 2025	262.8	263.35	263.35	265.8	254.3	15,663
September 01, 2025	258.3	261.05	261.05	263.95	257.9	6,963
August 29, 2025	263	260.25	260.25	263.9	257.8	12,085
August 28, 2025	266.05	266.05	266.05	270.45	265.1	9,447
August 27, 2025	265	266.35	266.35	268.75	264.55	7,906
August 26, 2025	263	260.8	260.8	265.35	258	28,655
August 25, 2025	267.45	268.4	268.4	269.75	261	17,046
August 22, 2025	258.35	273.35	273.35	274.7	257.15	12,428
August 21, 2025	261.5	261.25	261.25	262.4	256.8	17,593
August 20, 2025	260.05	261.2	261.2	262.8	250.55	17,124
August 19, 2025	272.75	265.55	265.55	275.05	263.65	10,345
August 18, 2025	268.05	274.1	274.1	276.5	263.2	10,611
August 15, 2025	279	272.8	272.8	280.1	271.1	10,469
August 14, 2025	281	274.1	274.1	282.35	271	25,528
August 13, 2025	276.3	278.75	278.75	292	275.5	22,145
August 12, 2025	275.3	276.5	276.5	283.85	270	20,732
August 11, 2025	280.35	285.6	285.6	287.7	274.7	34,312
August 08, 2025	268.1	260.9	260.9	270	258.85	18,144
August 07, 2025	260.3	270.9	270.9	271.55	259.8	40,068
August 06, 2025	259.55	253.9	253.9	262.5	252.65	25,565
August 05, 2025	274.9	260.7	260.7	276.1	259.85	37,248
August 04, 2025	276.45	276.5	276.5	279.85	269.05	46,522
August 01, 2025	294.45	275.8	275.8	300.75	272.2	100,721
July 31, 2025	337.1	334.4	334.4	340.9	331.75	36,630
July 30, 2025	323.25	331.3	331.3	336.55	322.1	28,429
July 29, 2025	328.65	319.4	319.4	333.65	318.15	19,009
July 28, 2025	343	324.5	324.5	343.25	323.1	33,352
July 25, 2025	332	335.4	335.4	335.75	329.9	28,700
July 24, 2025	336.45	336.2	336.2	343.9	332.9	23,336
July 23, 2025	345.2	336.7	336.7	346.45	332.15	37,242
July 22, 2025	355.65	347.6	347.6	361	337.35	50,993
July 21, 2025	366.8	372.3	372.3	372.3	357.95	37,554
July 18, 2025	361.8	368.05	368.05	381.3	357.85	59,266
July 17, 2025	344.45	350.5	350.5	359.2	340.65	42,632
July 16, 2025	334.3	339.1	339.1	346.5	334	33,690
July 15, 2025	331.95	337.2	337.2	344.6	330.8	34,047
July 14, 2025	337.1	337.55	337.55	340.85	332.4	33,468
July 11, 2025	341.1	327.35	327.35	341.3	326	52,563
July 10, 2025	318.4	325.4	325.4	325.8	316.05	39,445
July 09, 2025	302.45	312.9	312.9	312.95	301.8	26,909
July 08, 2025	304.15	302.8	302.8	315	300.65	29,823

Coinbase Global, Inc. (1QZ.DE) XETRA