Coinbase Global Inc. (1QZ.DE)
176.10
0.70 (0.40%)
At close: Mar 12, 2025, 5:29 PM
1QZ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 169.16 | 176.88 | 167.46 | 175.40 | -3.58 | -2.00% | 61,683 |
| Mar 10, 2025 | 190.86 | 190.92 | 177.16 | 178.98 | -16.48 | -8.43% | 65,333 |
| Mar 7, 2025 | 197.82 | 203.65 | 194.66 | 195.46 | -10.99 | -5.32% | 42,015 |
| Mar 6, 2025 | 207.20 | 209.20 | 197.86 | 206.45 | 12.83 | 6.63% | 37,247 |
| Mar 5, 2025 | 203.40 | 204.45 | 193.42 | 193.62 | 4.90 | 2.60% | 35,447 |
| Mar 4, 2025 | 191.36 | 195.30 | 184.00 | 188.72 | -20.88 | -9.96% | 52,874 |
| Mar 3, 2025 | 228.30 | 229.00 | 207.35 | 209.60 | 4.70 | 2.29% | 62,408 |
| Feb 28, 2025 | 191.66 | 207.75 | 190.28 | 204.90 | -4.00 | -1.91% | 56,300 |
| Feb 27, 2025 | 210.00 | 212.00 | 201.75 | 208.90 | 4.05 | 1.98% | 32,271 |
| Feb 26, 2025 | 205.25 | 208.10 | 200.20 | 204.85 | 6.15 | 3.10% | 27,313 |
| Feb 25, 2025 | 204.05 | 211.35 | 195.06 | 198.70 | -21.25 | -9.66% | 65,000 |
| Feb 24, 2025 | 227.45 | 230.80 | 214.60 | 219.95 | -24.40 | -9.99% | 29,617 |
| Feb 21, 2025 | 245.10 | 257.55 | 242.95 | 244.35 | 2.45 | 1.01% | 27,061 |
| Feb 20, 2025 | 249.60 | 252.80 | 240.05 | 241.90 | -10.00 | -3.97% | 25,384 |
| Feb 19, 2025 | 254.20 | 258.15 | 248.80 | 251.90 | -6.00 | -2.33% | 14,061 |
| Feb 18, 2025 | 260.70 | 266.55 | 255.60 | 257.90 | -5.55 | -2.11% | 20,250 |
| Feb 17, 2025 | 261.90 | 263.90 | 260.00 | 263.45 | 1.35 | 0.52% | 8,427 |
| Feb 14, 2025 | 283.95 | 284.15 | 261.70 | 262.10 | -15.40 | -5.55% | 27,678 |
| Feb 13, 2025 | 269.00 | 283.00 | 267.40 | 277.50 | 17.90 | 6.90% | 36,868 |
| Feb 12, 2025 | 259.90 | 261.80 | 254.85 | 259.60 | -2.40 | -0.92% | 20,202 |
| Feb 11, 2025 | 273.95 | 273.95 | 262.00 | 262.00 | -8.65 | -3.20% | 9,227 |
| Feb 10, 2025 | 271.20 | 276.35 | 266.30 | 270.65 | 3.75 | 1.41% | 11,695 |
| Feb 7, 2025 | 261.30 | 270.60 | 261.30 | 266.90 | 2.60 | 0.98% | 19,640 |
| Feb 6, 2025 | 268.65 | 273.25 | 262.95 | 264.30 | -6.90 | -2.54% | 16,305 |
| Feb 5, 2025 | 268.00 | 273.20 | 267.00 | 271.20 | -5.15 | -1.86% | 14,793 |
| Feb 4, 2025 | 269.85 | 276.35 | 268.65 | 276.35 | -0.10 | -0.04% | 17,803 |
| Feb 3, 2025 | 261.95 | 278.95 | 261.90 | 276.45 | -14.95 | -5.13% | 48,941 |
| Jan 31, 2025 | 288.90 | 293.25 | 286.35 | 291.40 | -0.40 | -0.14% | 16,836 |
| Jan 30, 2025 | 282.35 | 293.20 | 281.10 | 291.80 | 20.90 | 7.72% | 23,362 |
| Jan 29, 2025 | 272.35 | 277.85 | 269.00 | 270.90 | 2.70 | 1.01% | 20,008 |
| Jan 28, 2025 | 267.20 | 272.55 | 264.85 | 268.20 | 3.20 | 1.21% | 27,091 |
| Jan 27, 2025 | 268.45 | 275.80 | 262.05 | 265.00 | -29.30 | -9.96% | 41,216 |
| Jan 24, 2025 | 287.15 | 295.15 | 285.25 | 294.30 | 8.00 | 2.79% | 30,153 |
| Jan 23, 2025 | 279.95 | 292.10 | 275.40 | 286.30 | 10.10 | 3.66% | 38,787 |
| Jan 22, 2025 | 281.05 | 285.75 | 275.10 | 276.20 | -2.60 | -0.93% | 26,007 |
| Jan 21, 2025 | 281.50 | 289.55 | 263.60 | 278.80 | -8.70 | -3.03% | 37,191 |
| Jan 20, 2025 | 295.90 | 299.20 | 285.35 | 287.50 | -0.75 | -0.26% | 46,540 |
| Jan 17, 2025 | 278.75 | 290.75 | 278.05 | 288.25 | 17.35 | 6.40% | 33,397 |
| Jan 16, 2025 | 269.45 | 272.35 | 261.00 | 270.90 | 7.80 | 2.96% | 20,971 |
| Jan 15, 2025 | 248.25 | 266.10 | 247.00 | 263.10 | 16.15 | 6.54% | 25,452 |
| Jan 14, 2025 | 248.70 | 256.90 | 246.35 | 246.95 | 6.05 | 2.51% | 22,402 |
| Jan 13, 2025 | 247.60 | 247.60 | 236.95 | 240.90 | -10.20 | -4.06% | 32,870 |
| Jan 10, 2025 | 252.85 | 255.80 | 242.15 | 251.10 | 0.85 | 0.34% | 25,879 |
| Jan 9, 2025 | 249.25 | 253.00 | 248.50 | 250.25 | -1.65 | -0.66% | 8,431 |
| Jan 8, 2025 | 252.90 | 259.20 | 248.35 | 251.90 | -9.80 | -3.74% | 30,479 |
| Jan 7, 2025 | 275.65 | 276.30 | 256.75 | 261.70 | -18.10 | -6.47% | 26,619 |
| Jan 6, 2025 | 270.20 | 282.60 | 262.55 | 279.80 | 20.20 | 7.78% | 29,794 |
| Jan 3, 2025 | 250.85 | 261.60 | 249.45 | 259.60 | 6.40 | 2.53% | 16,865 |
| Jan 2, 2025 | 247.10 | 254.55 | 244.00 | 253.20 | 3.35 | 1.34% | 20,747 |
| Dec 30, 2024 | 251.95 | 253.50 | 249.45 | 249.85 | -7.45 | -2.90% | 8,410 |