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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.12	146.2	146.2	148.34	139.6	19,782
February 19, 2026	140.62	138.96	138.96	142.24	137.48	22,752
February 18, 2026	141.84	143.54	143.54	146.56	139.74	28,365
February 17, 2026	137.8	143.02	143.02	144.02	134.26	22,915
February 16, 2026	138.84	136.5	136.5	139.64	136.1	20,998
February 13, 2026	121.34	138.26	138.26	138.88	121.34	55,651
February 12, 2026	128.4	118.8	118.8	129.88	118.8	24,029
February 11, 2026	131.96	127.84	127.84	135.28	126.92	39,789
February 10, 2026	138.36	140.1	140.1	140.92	136.18	25,883
February 09, 2026	140.4	139.06	139.06	140.4	133.6	41,550
February 06, 2026	128.68	136	136	136.26	128.2	46,754
February 05, 2026	140.02	131.18	131.18	141.68	129.46	46,001
February 04, 2026	151.84	143.66	143.66	152.74	143.22	26,321
February 03, 2026	160.98	152.56	152.56	163.28	152.46	20,305
February 02, 2026	156.46	160.66	160.66	161.64	155.94	32,083
January 30, 2026	163.48	164.28	164.28	167.08	162.64	14,303
January 29, 2026	173.6	163.38	163.38	174.22	163.38	24,040
January 28, 2026	177.26	175	175	179	174.76	8,981
January 27, 2026	182.48	176.24	176.24	182.68	174.02	6,566
January 26, 2026	180.02	179.62	179.62	181.22	178.38	18,925
January 23, 2026	191.12	185.38	185.38	191.12	184.44	9,394
January 22, 2026	194.8	191.88	191.88	196.48	191.64	9,015
January 21, 2026	194.94	194.22	194.22	196.7	193.04	11,270
January 20, 2026	197.98	197.64	197.64	200.25	194.42	13,730
January 19, 2026	199.04	200.6	200.6	201.1	198.62	20,439
January 16, 2026	208.85	206.75	206.75	208.85	203.65	6,684
January 15, 2026	216.2	211.55	211.55	218.55	210.45	15,432
January 14, 2026	219.9	223.8	223.8	225	217.6	13,167
January 13, 2026	209.45	215.5	215.5	215.5	208.95	13,901
January 12, 2026	206.8	211.8	211.8	211.8	204	11,571
January 09, 2026	211.35	207.2	207.2	213	204	17,309
January 08, 2026	208.6	209	209	215	207.85	20,232
January 07, 2026	215.1	211.55	211.55	216	206.2	14,211
January 06, 2026	217.25	213.6	213.6	219.8	213.6	19,376
January 05, 2026	209.85	220.25	220.25	220.25	209.85	22,367
January 02, 2026	195.82	200.8	202	200.8	193	16,065
December 30, 2025	198.3	199.68	199.68	199.74	198.3	4,513
December 29, 2025	202.75	199.7	199.7	203.6	198.06	15,304
December 23, 2025	208.7	203.85	203.65	209.6	203.35	8,348
December 22, 2025	212	212.8	212.8	216.5	210.8	13,813
December 19, 2025	210.25	209.3	209.3	211.15	205.7	13,914
December 18, 2025	212	205.45	205.45	217.75	205.45	18,485
December 17, 2025	214.5	210	210	220.85	210	16,674
December 16, 2025	211.1	214	214	218.45	211.1	23,498
December 15, 2025	227.4	210.6	210.6	228.95	210.6	15,451
December 12, 2025	230.2	226.4	226.4	236.35	225.35	12,325
December 11, 2025	230.25	223.05	223.05	231	222.35	14,984
December 10, 2025	239.1	237.85	237.85	239.25	233.2	17,624
December 09, 2025	234	237.85	237.85	243.9	229.65	11,520
December 08, 2025	235.45	235.95	235.95	237.3	232	9,289
December 05, 2025	236.1	231.6	231.6	236.6	227.55	9,149
December 04, 2025	237.75	238.8	238.8	240	232.65	16,966
December 03, 2025	231.9	235.6	235.6	236.55	227.05	17,560
December 02, 2025	224.7	229.15	229.15	234.65	224.55	16,573
December 01, 2025	225.9	220.7	220.7	228.4	217.1	17,630
November 28, 2025	233.3	235.85	235.85	241.6	233	28,235
November 27, 2025	234	230.05	230.05	234.25	228.5	26,439
November 26, 2025	221.45	222.2	222.2	224.4	217.3	18,109
November 25, 2025	219.85	212.05	212.05	219.9	208	19,427
November 24, 2025	215	217.9	217.9	219.85	211.15	18,471

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