coinIX GmbH & Co. KGaA (DUSE:XCX)
Germany · Delayed Price · Currency is EUR 1.060
0.00 (0.00%)
At close: Apr 27, 2026
coinIX GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 350 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -5.22% | 84 |
| Apr 23, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 2,300 |
| Apr 22, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 500 |
| Apr 20, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 1,500 |
| Apr 16, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 315 |
| Apr 14, 2026 | 0.79 | 1.03 | 0.79 | 1.03 | 1.03 | 13.81% | 603 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -7.65% | 500 |
| Apr 8, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -7.55% | 200 |
| Apr 1, 2026 | 0.94 | 1.06 | 0.94 | 1.06 | 1.06 | 13.37% | 100 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -7.43% | 500 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 1,000 |
| Mar 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 500 |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 810 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 900 |
| Mar 5, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 1,460 |
| Mar 2, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 7.07% | 240 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.45% | 1,000 |
| Feb 19, 2026 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -7.92% | 800 |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 350 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.01 | 1.01 | 1.01 | -16.53% | 700 |
| Feb 10, 2026 | 1.07 | 1.21 | 1.07 | 1.21 | 1.21 | 13.08% | 300 |
| 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 |