coinIX GmbH & Co. KGaA (DUSE:XCX)
Germany · Delayed Price · Currency is EUR 1.800
0.00 (0.00%)
At close: Aug 27, 2025
coinIX GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 1.73 | 1.90 | 1.73 | 1.90 | 1.90 | -5.00% | 250 |
| May 22, 2025 | 1.91 | 2.26 | 1.91 | 2.00 | 2.00 | 19.76% | 4,350 |
| May 21, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 3,500 |
| May 20, 2025 | 1.96 | 1.96 | 1.71 | 1.71 | 1.71 | -18.57% | 1,000 |
| May 15, 2025 | 1.80 | 2.10 | 1.80 | 2.10 | 2.10 | 16.67% | 500 |
| May 9, 2025 | 1.51 | 1.80 | 1.51 | 1.80 | 1.80 | 19.21% | 1,000 |
| May 8, 2025 | 1.34 | 1.51 | 1.34 | 1.51 | 1.51 | 11.85% | 250 |
| May 7, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 7 |
| Apr 30, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 7.58% | 200 |
| Apr 29, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -0.75% | 2,500 |
| Apr 14, 2025 | 1.49 | 1.49 | 1.33 | 1.33 | 1.33 | -10.74% | 125 |
| Apr 4, 2025 | 1.32 | 1.49 | 1.32 | 1.49 | 1.49 | -0.67% | 333 |
| Mar 28, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.06% | 200 |
| Mar 27, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 12.06% | 1,740 |
| Mar 26, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 400 |
| Mar 20, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 1,000 |
| Mar 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 500 |
| Mar 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -12.64% | 1,500 |
| Feb 27, 2025 | 1.70 | 2.20 | 1.70 | 1.82 | 1.82 | 7.06% | 4,550 |
| Feb 25, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -5.56% | 5,640 |
| Feb 17, 2025 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -7.22% | 100 |
| Feb 11, 2025 | 2.16 | 2.16 | 1.72 | 1.94 | 1.94 | -10.19% | 560 |