Skip to main content
logo
Coinbase Global, Inc. (ETR:1QZ)
Germany flag Germany · Delayed Price · Currency is EUR
159.02
+6.56 (4.30%)
Oct 21, 2026, 5:35 PM CEST

ETR:1QZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026153.04159.02152.98159.02159.024.30%12,894
Oct 20, 2026149.84156.22147.70152.46152.46-0.79%7,636
Oct 19, 2026157.82158.56152.40153.68153.68-4.57%8,557
Oct 16, 2026161.64162.98159.28161.04161.041.37%19,748
Oct 15, 2026151.40158.86148.62158.86158.861.09%12,929
Oct 14, 2026162.16163.44155.90157.14157.14-3.42%7,638
Oct 13, 2026162.34163.90159.74162.70162.700.06%10,607
Oct 12, 2026164.34164.62158.76162.60162.600.51%22,128
Oct 9, 2026155.98162.38153.52161.78161.783.95%17,310
Oct 8, 2026158.72159.72154.58155.64155.64-2.65%30,186
Oct 7, 2026163.36163.86159.00159.88159.88-5.61%18,502
Oct 6, 2026166.88171.18166.84169.38169.380.81%12,568
Oct 5, 2026166.50170.84165.94168.02168.022.60%17,814
Oct 2, 2026171.52177.98163.68163.76163.76-1.80%40,393
Oct 1, 2026166.92170.08164.32166.76166.761.36%13,378
Sep 30, 2026166.88174.60162.38164.52164.52-2.33%32,316
Sep 29, 2026170.54173.86168.44168.44168.44-0.11%18,158
Sep 28, 2026168.60174.56166.64168.62168.62-0.88%31,725
Sep 25, 2026174.30176.56169.42170.12170.12-1.40%23,853
Sep 24, 2026172.46178.08169.92172.54172.54-1.95%19,004
Sep 23, 2026176.20179.16172.20175.98175.980.77%18,898
Sep 22, 2026171.00176.96169.98174.64174.64-2.02%15,200
Sep 21, 2026171.66181.42170.96178.24178.246.23%20,123
Sep 18, 2026154.56168.20153.34167.78167.7814.49%28,385
Sep 17, 2026146.50149.62144.60146.54146.542.36%13,434
Sep 16, 2026149.36150.90143.16143.16143.16-8.45%13,033
Sep 15, 2026160.12160.24152.92156.38156.38-3.58%14,685
Sep 14, 2026153.18163.70151.70162.18162.184.16%17,441
Sep 11, 2026148.62156.18148.28155.70155.704.36%10,412
Sep 10, 2026150.76150.76146.68149.20149.20-2.30%8,393
Sep 9, 2026155.92157.96151.86152.72152.72-1.96%11,872
Sep 8, 2026155.68157.46153.58155.78155.78-1.98%11,907
Sep 7, 2026160.80160.88158.06158.92158.92-0.45%8,101
Sep 4, 2026164.12164.62157.98159.64159.64-3.74%9,194
Sep 3, 2026153.12165.84152.44165.84165.848.98%17,260
Sep 2, 2026153.14153.80148.74152.18152.18-2.10%15,309
Sep 1, 2026161.06161.16153.90155.44155.44-0.68%11,696
Aug 31, 2026154.76156.84152.64156.50156.50-1.12%12,782
Aug 28, 2026163.44163.44156.62158.28158.28-3.85%11,237
Aug 27, 2026156.96166.08154.94164.62164.625.84%18,711
Aug 26, 2026159.94160.22154.74155.54155.54-2.20%9,482
Aug 25, 2026158.66159.88150.88159.04159.04-0.88%24,979
Aug 24, 2026159.30164.12157.04160.46160.46-0.46%22,805
Aug 21, 2026153.50163.68153.08161.20161.209.24%31,941
Aug 20, 2026142.16149.38141.40147.56147.565.72%54,036
Aug 19, 2026126.40139.58125.88139.58139.589.32%23,044
Aug 18, 2026129.48130.00126.58127.68127.68-1.57%11,748
Aug 17, 2026129.58130.22127.00129.72129.720.59%7,209
Aug 14, 2026132.42132.52127.96128.96128.960.06%17,332
Aug 13, 2026130.28132.50128.44128.88128.880.42%8,637