Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Coffee Holding Co Inc (E6U.SG)

Compare
2.8000
-0.4000
(-12.50%)
At close: April 7 at 9:46:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.80002.80002.80002.80002.8000-
Apr 4, 20253.20003.20003.20003.20003.2000-
Apr 3, 20253.42003.42003.18003.18003.1800-
Apr 2, 20253.56003.56003.32003.48003.4800100
Apr 1, 20253.20003.50003.20003.48003.4800-
Mar 31, 20252.92003.22002.92003.22003.2200-
Mar 28, 20253.16003.16003.16003.16003.1600-
Mar 27, 20253.24003.24003.24003.24003.2400-
Mar 26, 20253.68003.68003.50003.50003.5000-
Mar 25, 20253.68003.68003.68003.68003.6800-
Mar 24, 20253.70003.70003.70003.70003.7000-
Mar 21, 20253.92003.92003.92003.92003.9200-
Mar 20, 20254.06004.06004.06004.06004.0600-
Mar 19, 20254.46004.46004.46004.46004.4600-
Mar 18, 20254.32004.32004.32004.32004.3200-
Mar 17, 20254.96004.96004.88004.88004.880030
Mar 14, 20255.85005.85005.85005.85005.8500-
Mar 13, 20255.90005.90005.85005.85005.8500-
Mar 12, 20256.45006.45005.75005.75005.7500-
Mar 11, 20256.00006.45006.00006.45006.4500400
Mar 10, 20258.65008.65005.95005.95005.9500815
Mar 7, 20257.45008.95007.45008.95008.9500800
Mar 6, 20256.65007.40006.55007.40007.40003,800
Mar 5, 20256.05006.05006.05006.05006.0500-
Mar 4, 20255.60006.10005.60006.10006.1000150
Mar 3, 20255.55005.60005.55005.60005.6000-
Feb 28, 20255.50005.50005.50005.50005.5000-
Feb 27, 20255.90006.20005.90006.20006.200090
Feb 26, 20255.65005.85005.65005.85005.8500-
Feb 25, 20255.30005.70005.30005.70005.7000-
Feb 24, 20255.45005.45005.40005.40005.4000-
Feb 21, 20255.85005.85005.45005.45005.4500-
Feb 20, 20256.10006.10005.60005.80005.8000-
Feb 19, 20255.60006.05005.60006.00006.0000-
Feb 18, 20255.30005.60005.30005.45005.4500800
Feb 17, 20255.30005.30005.30005.30005.3000-
Feb 14, 20255.30005.30005.30005.30005.3000-
Feb 13, 20254.94005.30004.94005.30005.30002,000
Feb 12, 20254.72005.00004.72005.00005.0000100
Feb 11, 20254.92004.92004.78004.78004.7800-
Feb 10, 20254.96005.15004.96004.98004.9800110
Feb 7, 20254.66004.92004.66004.84004.8400-
Feb 6, 20255.15005.15004.70004.74004.7400-
Feb 5, 20254.84005.30004.84005.10005.1000150
Feb 4, 20254.36004.74004.36004.74004.7400-
Feb 3, 20253.76003.76003.76003.76003.7600-
Jan 31, 20253.78003.78003.72003.72003.7200-
Jan 30, 20253.38003.38003.38003.38003.3800-
Jan 29, 20253.34003.40003.34003.40003.4000-
Jan 28, 20253.44003.44003.34003.34003.3400100
Jan 27, 20253.44003.44003.40003.40003.4000100
Jan 24, 20253.56003.56003.50003.50003.5000-
Jan 23, 20253.52003.66003.52003.60003.6000-
Jan 22, 20253.58003.62003.58003.62003.6200-
Jan 21, 20253.46003.60003.46003.60003.6000-
Jan 20, 20253.48003.48003.44003.46003.4600-
Jan 17, 20253.58003.58003.58003.58003.5800-
Jan 16, 20253.60003.60003.54003.56003.5600-
Jan 15, 20253.46003.60003.46003.60003.6000-
Jan 14, 20253.40003.44003.40003.44003.4400-
Jan 13, 20253.58003.58003.44003.44003.4400-
Jan 10, 20253.54003.58003.54003.58003.5800-
Jan 9, 20253.52003.52003.52003.52003.5200-
Jan 8, 20253.64003.64003.64003.64003.6400-
Jan 7, 20253.70003.86003.70003.86003.8600500
Jan 6, 20253.84003.84003.84003.84003.8400-
Jan 3, 20253.44003.44003.44003.44003.4400-
Jan 2, 20253.24003.44003.24003.44003.4400-
Dec 30, 20243.60003.60003.60003.60003.6000-
Dec 27, 20243.66003.66003.66003.66003.6600-
Dec 23, 20243.46003.46003.46003.46003.4600-
Dec 20, 20243.36003.36003.36003.36003.3600-
Dec 19, 20243.50003.50003.50003.50003.5000-
Dec 18, 20243.82003.82003.82003.82003.8200-
Dec 17, 20244.04004.04003.88003.90003.9000200
Dec 16, 20244.04004.04003.88003.88003.8800200
Dec 13, 20244.20004.20004.00004.00004.0000-
Dec 12, 20243.82004.18003.82004.18004.1800-
Dec 11, 20243.58003.84003.58003.84003.8400-
Dec 10, 20243.62003.64003.62003.64003.6400-
Dec 9, 20243.72003.72003.72003.72003.7200-
Dec 6, 20243.76003.76003.76003.76003.7600-
Dec 5, 20243.70003.70003.64003.64003.6400-
Dec 4, 20243.88004.32003.88004.32004.3200500
Dec 3, 20243.74003.86003.74003.86003.8600-
Dec 2, 20243.84003.94003.84003.94003.9400-
Nov 29, 20243.32003.32003.32003.32003.3200-
Nov 28, 20243.28003.34003.28003.34003.3400-
Nov 27, 20243.18003.38003.18003.28003.28002,000
Nov 26, 20243.26003.32003.26003.26003.2600-
Nov 25, 20243.28003.28003.28003.28003.2800-
Nov 22, 20243.40003.40003.30003.30003.3000-
Nov 21, 20243.14003.54003.14003.40003.4000300
Nov 20, 20243.02003.18003.02003.16003.1600-
Nov 19, 20243.08003.08003.08003.08003.0800-
Nov 18, 20243.00003.00003.00003.00003.0000-
Nov 15, 20242.84003.02002.84003.02003.0200-
Nov 14, 20242.76002.88002.76002.88002.8800-
Nov 13, 20242.92002.92002.82002.82002.8200-
Nov 12, 20242.92002.94002.92002.94002.9400-
Nov 11, 20243.02003.02002.96002.96002.9600-
Nov 8, 20242.78002.78002.78002.78002.7800-
Nov 7, 20242.74002.74002.74002.74002.7400-
Nov 6, 20242.74002.86002.74002.80002.8000-
Nov 5, 20242.64002.78002.64002.72002.7200-
Nov 4, 20242.68002.68002.68002.68002.6800-
Nov 1, 20242.76002.76002.64002.72002.7200-
Oct 31, 20242.80002.80002.76002.80002.8000-
Oct 30, 20242.80002.86002.80002.86002.8600-
Oct 29, 20242.86002.86002.64002.64002.6400-
Oct 28, 20242.92002.92002.88002.88002.8800-
Oct 25, 20242.92002.96002.92002.96002.9600-
Oct 24, 20242.90002.94002.90002.94002.9400-
Oct 23, 20243.12003.12002.94002.94002.9400-
Oct 22, 20243.14003.20003.12003.16003.1600-
Oct 21, 20243.14003.16003.14003.16003.1600-
Oct 18, 20243.18003.18003.14003.14003.1400-
Oct 17, 20243.02003.20003.02003.14003.1400-
Oct 16, 20242.76002.76002.76002.76002.7600-
Oct 15, 20243.12003.12003.00003.00003.0000-
Oct 14, 20242.82002.82002.82002.82002.8200-
Oct 11, 20242.58002.80002.58002.80002.8000-
Oct 10, 20242.66002.66002.62002.62002.6200-
Oct 9, 20242.46002.68002.46002.66002.6600-
Oct 8, 20242.58002.58002.48002.48002.4800-
Oct 7, 20242.68002.68002.58002.58002.5800-
Oct 4, 20242.64002.72002.64002.72002.7200-
Oct 3, 20242.68002.68002.64002.64002.6400-
Oct 2, 20242.70002.70002.70002.70002.7000-
Oct 1, 20242.84002.84002.72002.72002.7200-
Sep 30, 20242.86002.86002.80002.80002.8000-
Sep 27, 20243.06003.18003.06003.18003.1800350
Sep 26, 20243.06003.06003.02003.02003.0200-
Sep 25, 20242.92002.98002.92002.98002.9800-
Sep 24, 20242.98002.98002.90002.90002.9000-
Sep 23, 20242.78003.00002.78002.96002.9600-
Sep 20, 20242.98002.98002.70002.70002.7000-
Sep 19, 20242.88002.96002.88002.96002.9600-
Sep 18, 20242.80003.00002.80002.98002.9800-
Sep 17, 20242.58002.76002.58002.76002.760039
Sep 16, 20241.91001.91001.91001.91001.9100-
Sep 13, 20241.91001.93001.91001.93001.9300-
Sep 12, 20241.86001.92001.86001.92001.9200-
Sep 11, 20241.80001.84001.80001.84001.8400-
Sep 10, 20241.83001.83001.81001.81001.8100-
Sep 9, 20241.81001.81001.79001.79001.7900-
Sep 6, 20241.66001.80001.66001.78001.7800-
Sep 5, 20241.81001.81001.73001.73001.7300-
Sep 4, 20241.84001.84001.80001.80001.8000-
Sep 3, 20242.02002.02001.86001.86001.8600-
Sep 2, 20242.02002.02002.02002.02002.0200-
Aug 30, 20242.10002.10002.10002.10002.1000-
Aug 29, 20242.12002.18002.10002.10002.1000-
Aug 28, 20242.12002.14002.12002.14002.1400-
Aug 27, 20242.14002.14002.08002.10002.1000-
Aug 26, 20242.10002.14002.10002.14002.1400-
Aug 23, 20242.02002.12002.02002.12002.1200-
Aug 22, 20241.99002.02001.99002.02002.0200-
Aug 21, 20242.02002.02002.00002.02002.0200-
Aug 20, 20242.04002.04002.04002.04002.0400-
Aug 19, 20241.93002.08001.93002.04002.0400-
Aug 16, 20241.89001.89001.89001.89001.8900-
Aug 15, 20241.82001.90001.82001.89001.8900-
Aug 14, 20241.91001.91001.79001.80001.8000-
Aug 13, 20241.82001.90001.82001.90001.9000-
Aug 12, 20241.90001.92001.90001.92001.9200-
Aug 9, 20241.84001.84001.84001.84001.8400-
Aug 8, 20241.72001.72001.72001.72001.7200-
Aug 7, 20241.66001.79001.66001.74001.7400-
Aug 6, 20241.67001.69001.55001.69001.6900-
Aug 5, 20241.94001.94001.94001.94001.9400-
Aug 2, 20242.14002.14002.14002.14002.1400-
Aug 1, 20242.14002.14002.14002.14002.1400-
Jul 31, 20242.24002.24002.10002.10002.1000-
Jul 30, 20242.32002.32002.24002.26002.2600-
Jul 29, 20242.22002.22002.22002.22002.2200-
Jul 26, 20242.12002.12002.12002.12002.1200-
Jul 25, 20242.20002.20002.10002.10002.1000-
Jul 24, 20242.52002.52002.50002.50002.5000-
Jul 23, 20242.68002.68002.56002.56002.5600-
Jul 22, 20242.54002.56002.54002.56002.5600-
Jul 19, 20242.24002.24002.24002.24002.2400-
Jul 18, 20241.98001.98001.98001.98001.9800-
Jul 17, 20241.92001.97001.92001.97001.9700-
Jul 16, 20241.92001.93001.92001.92001.9200-
Jul 15, 20241.98001.98001.93001.93001.9300-
Jul 12, 20241.86001.98001.86001.98001.9800-
Jul 11, 20241.80001.90001.80001.88001.8800-
Jul 10, 20241.82001.82001.77001.81001.8100-
Jul 9, 20241.97001.97001.93001.93001.9300-
Jul 8, 20241.92001.99001.92001.99001.9900-
Jul 5, 20241.93001.93001.89001.89001.89001,092
Jul 4, 20241.92001.92001.92001.92001.9200-
Jul 3, 20242.02002.02002.02002.02002.0200-
Jul 2, 20241.98001.98001.98001.98001.9800-
Jul 1, 20242.14002.14001.94001.99001.9900-
Jun 28, 20242.06002.06002.06002.06002.0600-
Jun 27, 20241.78001.85001.78001.85001.8500-
Jun 26, 20241.80001.80001.80001.80001.8000-
Jun 25, 20241.79001.79001.79001.79001.7900-
Jun 24, 20241.62001.62001.62001.62001.6200-
Jun 21, 20241.50001.60001.50001.58001.5800-
Jun 20, 20241.30001.43001.30001.43001.4300-
Jun 19, 20241.30001.30001.30001.30001.3000-
Jun 18, 20241.28001.28001.28001.28001.2800-
Jun 17, 20241.22001.22001.22001.22001.2200-
Jun 14, 20241.24001.24001.24001.24001.2400-
Jun 13, 20241.20001.26001.20001.26001.2600-
Jun 12, 20241.20001.22001.20001.22001.2200-
Jun 11, 20241.14001.20001.14001.19001.1900-
Jun 10, 20241.19001.19001.15001.15001.1500-
Jun 7, 20241.20001.20001.20001.20001.2000-
Jun 6, 20241.20001.28001.19001.19001.1900-
Jun 5, 20241.21001.21001.21001.21001.2100-
Jun 4, 20241.19001.19001.19001.19001.1900-
Jun 3, 20241.21001.21001.21001.21001.2100-
May 31, 20241.21001.21001.21001.21001.2100-
May 30, 20241.23001.23001.23001.23001.2300-
May 29, 20241.20001.25001.20001.25001.2500-
May 28, 20241.23001.24001.23001.24001.2400-
May 27, 20241.23001.23001.23001.23001.2300-
May 24, 20241.17001.17001.17001.17001.1700-
May 23, 20241.20001.20001.18001.18001.1800-
May 22, 20241.22001.22001.22001.22001.2200-
May 21, 20241.26001.26001.26001.26001.2600-
May 20, 20241.32001.32001.32001.32001.3200500
May 17, 20241.32001.32001.29001.29001.2900200
May 16, 20241.28001.28001.28001.28001.2800-
May 15, 20241.29001.29001.29001.29001.2900-
May 14, 20241.34001.34001.30001.30001.3000-
May 13, 20241.37001.37001.37001.37001.3700-
May 10, 20241.39001.39001.36001.36001.36003,000
May 9, 20241.37001.37001.37001.37001.3700-
May 8, 20241.38001.39001.38001.39001.3900-
May 7, 20241.28001.28001.28001.28001.2800-
May 6, 20241.29001.29001.29001.29001.2900-
May 3, 20241.34001.34001.34001.34001.3400-
May 2, 20241.41001.41001.41001.41001.4100-
Apr 30, 20241.51001.51001.50001.50001.5000-
Apr 29, 20241.52001.52001.52001.52001.5200-
Apr 26, 20241.53001.53001.53001.53001.5300-
Apr 25, 20241.55001.55001.55001.55001.5500-
Apr 24, 20241.55001.55001.54001.54001.5400-
Apr 23, 20241.53001.53001.50001.53001.5300-
Apr 22, 20241.57001.57001.57001.57001.5700-
Apr 19, 20241.66001.66001.57001.58001.5800-
Apr 18, 20241.55001.68001.55001.68001.6800-
Apr 17, 20241.48001.56001.48001.56001.5600-
Apr 16, 20241.65001.65001.65001.65001.6500-
Apr 15, 20241.43001.43001.43001.43001.4300-
Apr 12, 20241.27001.27001.27001.27001.2700-
Apr 11, 20241.27001.28001.27001.28001.2800-
Apr 10, 20241.34001.34001.23001.23001.2300-
Apr 9, 20241.34001.34001.34001.34001.3400-
Apr 8, 20241.35001.35001.35001.35001.3500-