WisdomTree Coffee (COFF.MI)

Milan - Milan Delayed Price. Currency in EUR

0.9064

-0.0080

(-0.87%)

At close: 05:25PM CEST

Advertisement

Time Period:

Sep 29, 2022 - Sep 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	0.9125	0.9125	0.8982	0.9064	0.9064	207,447
Sep 28, 2023	0.9363	0.9363	0.9129	0.9144	0.9144	152,620
Sep 27, 2023	0.9300	0.9324	0.9195	0.9306	0.9306	111,638
Sep 26, 2023	0.9241	0.9418	0.9209	0.9353	0.9353	86,582
Sep 25, 2023	0.9334	0.9382	0.9250	0.9274	0.9274	176,564
Sep 22, 2023	0.9489	0.9613	0.9236	0.9280	0.9280	134,365
Sep 21, 2023	0.9740	0.9740	0.9540	0.9552	0.9552	84,796
Sep 20, 2023	0.9909	0.9919	0.9739	0.9755	0.9755	61,576
Sep 19, 2023	0.9902	1.0062	0.9838	0.9907	0.9907	296,211
Sep 18, 2023	0.9757	0.9900	0.9756	0.9772	0.9772	160,746
Sep 15, 2023	0.9520	0.9737	0.9450	0.9717	0.9717	264,928
Sep 14, 2023	0.9400	0.9512	0.9139	0.9509	0.9509	77,271
Sep 13, 2023	0.9320	0.9322	0.9169	0.9284	0.9284	18,491
Sep 12, 2023	0.9300	0.9359	0.9247	0.9270	0.9270	41,930
Sep 11, 2023	0.9001	0.9267	0.9001	0.9273	0.9273	56,382
Sep 08, 2023	0.9132	0.9238	0.9079	0.9104	0.9104	47,104
Sep 07, 2023	0.9291	0.9350	0.9171	0.9177	0.9177	120,873
Sep 06, 2023	0.9383	0.9420	0.9238	0.9396	0.9396	81,188
Sep 05, 2023	0.9224	0.9366	0.9080	0.9362	0.9362	100,524
Sep 04, 2023	0.9220	0.9266	0.9201	0.9244	0.9244	9,189
Sep 01, 2023	0.9239	0.9400	0.9239	0.9263	0.9263	41,220
Aug 31, 2023	0.9365	0.9457	0.9278	0.9300	0.9300	209,850
Aug 30, 2023	0.9325	0.9344	0.9240	0.9302	0.9302	27,748
Aug 29, 2023	0.9301	0.9310	0.9208	0.9293	0.9293	27,819
Aug 28, 2023	0.9207	0.9350	0.9207	0.9281	0.9281	60,916
Aug 25, 2023	0.9354	0.9370	0.9200	0.9327	0.9327	23,092
Aug 24, 2023	0.9360	0.9410	0.9200	0.9253	0.9253	290,293
Aug 23, 2023	0.9076	0.9350	0.9076	0.9259	0.9259	103,353
Aug 22, 2023	0.9030	0.9202	0.9030	0.9075	0.9075	14,480
Aug 21, 2023	0.9152	0.9251	0.9044	0.9101	0.9101	269,393
Aug 18, 2023	0.8986	0.9090	0.8854	0.9034	0.9034	127,195
Aug 17, 2023	0.9069	0.9083	0.8860	0.9001	0.9001	279,135
Aug 16, 2023	0.9100	0.9113	0.8970	0.9089	0.9089	151,916
Aug 14, 2023	0.9390	0.9390	0.9150	0.9139	0.9139	132,027
Aug 11, 2023	0.9494	0.9499	0.9280	0.9390	0.9390	104,468
Aug 10, 2023	0.9500	0.9614	0.9490	0.9537	0.9537	26,339
Aug 09, 2023	0.9552	0.9609	0.9516	0.9542	0.9542	27,235
Aug 08, 2023	0.9778	0.9778	0.9520	0.9551	0.9551	51,154
Aug 07, 2023	0.9597	0.9726	0.9513	0.9640	0.9640	100,905
Aug 04, 2023	0.9794	0.9815	0.9511	0.9591	0.9591	215,459
Aug 03, 2023	0.9941	1.0000	0.9798	0.9820	0.9820	192,529
Aug 02, 2023	0.9849	0.9927	0.9671	0.9922	0.9922	276,660
Aug 01, 2023	0.9785	0.9900	0.9651	0.9687	0.9687	386,285
Jul 31, 2023	0.9354	0.9673	0.9350	0.9612	0.9612	159,505
Jul 28, 2023	0.9555	0.9606	0.9287	0.9360	0.9360	134,567
Jul 27, 2023	0.9598	0.9645	0.9495	0.9523	0.9523	100,190
Jul 26, 2023	0.9500	0.9550	0.9384	0.9538	0.9538	154,931
Jul 25, 2023	0.9590	0.9683	0.9512	0.9512	0.9512	158,679
Jul 24, 2023	0.9418	0.9694	0.9402	0.9663	0.9663	153,349
Jul 21, 2023	0.9251	0.9406	0.9184	0.9406	0.9406	173,729
Jul 20, 2023	0.9064	0.9293	0.9027	0.9148	0.9148	67,066
Jul 19, 2023	0.9079	0.9106	0.9050	0.9067	0.9067	171,231
Jul 18, 2023	0.8977	0.9042	0.8960	0.9019	0.9019	168,841
Jul 17, 2023	0.9265	0.9298	0.9040	0.9048	0.9048	82,936
Jul 14, 2023	0.9101	0.9289	0.9101	0.9281	0.9281	56,099
Jul 13, 2023	0.9192	0.9192	0.9053	0.9172	0.9172	162,570
Jul 12, 2023	0.9350	0.9411	0.9161	0.9250	0.9250	133,180
Jul 11, 2023	0.9501	0.9501	0.9197	0.9334	0.9334	59,840
Jul 10, 2023	0.9564	0.9564	0.9432	0.9497	0.9497	92,011
Jul 07, 2023	0.9578	0.9620	0.9473	0.9543	0.9543	431,081
Jul 06, 2023	0.9497	0.9694	0.9300	0.9552	0.9552	172,582
Jul 05, 2023	0.9645	0.9689	0.9482	0.9512	0.9512	180,336
Jul 04, 2023	0.9555	0.9674	0.9550	0.9628	0.9628	147,914
Jul 03, 2023	0.9499	0.9608	0.9448	0.9586	0.9586	63,214
Jun 30, 2023	0.9706	0.9706	0.9473	0.9456	0.9456	58,505
Jun 29, 2023	0.9600	0.9680	0.9400	0.9502	0.9502	65,851
Jun 28, 2023	0.9819	0.9819	0.9565	0.9612	0.9612	50,613
Jun 27, 2023	0.9809	0.9839	0.9670	0.9774	0.9774	221,001
Jun 26, 2023	0.9780	0.9899	0.9680	0.9703	0.9703	137,519
Jun 23, 2023	1.0182	1.0192	0.9804	0.9898	0.9898	96,523
Jun 22, 2023	1.0188	1.0190	0.9970	1.0044	1.0044	134,774
Jun 21, 2023	1.0500	1.0500	1.0090	1.0120	1.0120	263,034
Jun 20, 2023	1.0706	1.0706	1.0450	1.0460	1.0460	56,710
Jun 19, 2023	1.0820	1.0820	1.0818	1.0732	1.0732	14,842
Jun 16, 2023	1.0830	1.0846	1.0710	1.0728	1.0728	32,475
Jun 15, 2023	1.0686	1.0918	1.0686	1.0840	1.0840	46,552
Jun 14, 2023	1.0742	1.0742	1.0590	1.0660	1.0660	73,544
Jun 13, 2023	1.0928	1.0928	1.0642	1.0742	1.0742	54,104
Jun 12, 2023	1.1288	1.1288	1.1000	1.0972	1.0972	29,664
Jun 09, 2023	1.1420	1.1554	1.1042	1.1262	1.1262	178,669
Jun 08, 2023	1.0950	1.1350	1.0884	1.1332	1.1332	71,463
Jun 07, 2023	1.0906	1.1000	1.0830	1.0882	1.0882	97,522
Jun 06, 2023	1.0830	1.0862	1.0800	1.0820	1.0820	20,947
Jun 05, 2023	1.0636	1.0794	1.0636	1.0724	1.0724	15,601
Jun 02, 2023	1.0840	1.0890	1.0840	1.0628	1.0628	14,855
Jun 01, 2023	1.0676	1.0844	1.0630	1.0568	1.0568	46,944
May 31, 2023	1.0444	1.0600	1.0428	1.0568	1.0568	95,286
May 30, 2023	1.0676	1.0676	1.0378	1.0456	1.0456	90,151
May 29, 2023	1.0700	1.0700	1.0610	1.0668	1.0668	1,605
May 26, 2023	1.0802	1.0836	1.0676	1.0718	1.0718	35,461
May 25, 2023	1.0900	1.1006	1.0900	1.0868	1.0868	56,849
May 24, 2023	1.0906	1.1038	1.0906	1.1056	1.1056	366,396
May 23, 2023	1.1046	1.1064	1.1006	1.0992	1.0992	5,793
May 22, 2023	1.1238	1.1250	1.0986	1.1084	1.1084	18,421
May 19, 2023	1.0832	1.1356	1.0832	1.1140	1.1140	144,618
May 18, 2023	1.0850	1.0850	1.0728	1.0914	1.0914	3,450
May 17, 2023	1.0826	1.0936	1.0798	1.0810	1.0810	28,228
May 16, 2023	1.1000	1.1058	1.0860	1.0380	1.0380	99,986
May 15, 2023	1.0606	1.0922	1.0606	1.0380	1.0380	45,620
May 12, 2023	1.0598	1.0714	1.0598	1.0380	1.0380	4,755
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,286.65-13.05(-0.30%)

Dow 3033,478.01-188.33(-0.56%)

Nasdaq13,220.91+19.63(+0.15%)

Russell 20001,787.99-6.33(-0.35%)

Crude Oil90.89-0.82(-0.89%)

Gold1,865.30-13.30(-0.71%)

WisdomTree Coffee (COFF.MI)

S&P 500
4,286.65
-13.05(-0.30%)

Dow 30
33,478.01
-188.33(-0.56%)

Nasdaq
13,220.91
+19.63(+0.15%)

Russell 2000
1,787.99
-6.33(-0.35%)

Crude Oil
90.89
-0.82(-0.89%)

Gold
1,865.30
-13.30(-0.71%)