coinIX GmbH & Co. KGaA (DUSE:XCX)
Germany · Delayed Price · Currency is EUR 1.350
-0.030 (-2.17%)
At close: Nov 24, 2025
coinIX GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -2.17% | 2,711 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.38 | 1.38 | 1.38 | -12.66% | 700 |
| Nov 18, 2025 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 12.86% | 1,500 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 1,000 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -7.24% | 200 |
| Nov 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.32% | 1 |
| Nov 6, 2025 | 1.45 | 1.64 | 1.45 | 1.64 | 1.64 | 13.10% | 750 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.35 | 1.45 | 1.45 | -3.97% | 9,770 |
| Oct 30, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 350 |
| Oct 28, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 1,000 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 200 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,525 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 1,000 |
| Oct 22, 2025 | 1.50 | 1.69 | 1.50 | 1.55 | 1.55 | 2.65% | 2,725 |
| Oct 17, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.58% | 4,500 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 300 |
| Oct 15, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,410 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 500 |
| Oct 9, 2025 | 1.60 | 1.81 | 1.60 | 1.80 | 1.80 | 15.38% | 2,200 |
| Oct 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.02% | 275 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.60 | 1.66 | 1.66 | -3.49% | 500 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 330 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,700 |
| Sep 24, 2025 | 1.94 | 1.94 | 1.72 | 1.72 | 1.72 | -11.34% | 1,300 |
| Sep 22, 2025 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 7.78% | 200 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 424 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,610 |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,700 |
| Aug 11, 2025 | 1.61 | 1.80 | 1.61 | 1.80 | 1.80 | 11.80% | 300 |
| Aug 6, 2025 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -8.00% | 3,750 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -16.67% | 900 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 100 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -8.26% | 2,925 |
| Jul 25, 2025 | 1.79 | 2.18 | 1.79 | 2.18 | 2.18 | 4.81% | 3,200 |
| Jul 21, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 5.05% | 1,800 |
| Jul 18, 2025 | 1.80 | 1.98 | 1.80 | 1.98 | 1.98 | 10.00% | 2,000 |
| Jul 16, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 1,000 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,687 |
| Jul 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 200 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 750 |
| Jun 20, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 1,000 |
| Jun 10, 2025 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | 1.78% | 600 |
| Jun 6, 2025 | 1.90 | 1.90 | 1.69 | 1.69 | 1.69 | -11.05% | 1,740 |