coinIX GmbH & Co. KGaA (DUSE:XCX)
Germany · Delayed Price · Currency is EUR 1.070
-0.030 (-2.73%)
At close: Feb 5, 2026
coinIX GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 500 |
| Feb 4, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -8.33% | 1,500 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 210 |
| Jan 30, 2026 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 13.04% | 300 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.15 | 1.15 | 1.15 | -11.54% | 350 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 500 |
| Jan 22, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 280 |
| Jan 21, 2026 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | 250 |
| Jan 8, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 17.92% | 1,500 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.00 | 1.06 | 1.06 | -24.29% | 10,000 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,600 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 780 |
| Dec 15, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 200 |
| Dec 10, 2025 | 1.34 | 1.35 | 1.20 | 1.35 | 1.35 | 0.75% | 4,855 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 334 |
| 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 |