Amsterdam - Delayed Quote EUR

Just Eat Takeaway.com N.V. (TKWY.AS)

13.98 -0.03 (-0.25%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.22 14.28 13.81 13.98 13.98 1,643,771
Apr 25, 2024 14.10 14.53 13.86 14.01 14.01 2,412,741
Apr 24, 2024 14.00 14.45 13.89 14.10 14.10 1,477,065
Apr 23, 2024 13.70 14.14 13.65 13.97 13.97 2,106,904
Apr 22, 2024 13.50 13.78 13.27 13.55 13.55 1,673,762
Apr 19, 2024 13.79 14.00 13.36 13.36 13.36 2,123,091
Apr 18, 2024 13.36 14.12 13.30 14.08 14.08 3,436,901
Apr 17, 2024 13.50 13.64 13.04 13.32 13.32 6,390,192
Apr 16, 2024 14.42 14.53 13.94 13.94 13.94 2,905,307
Apr 15, 2024 14.82 15.21 14.63 14.65 14.65 3,338,410
Apr 12, 2024 14.70 15.52 14.65 14.86 14.86 8,996,297
Apr 11, 2024 14.91 15.05 14.28 14.41 14.41 4,885,484
Apr 10, 2024 14.89 15.29 14.49 15.05 15.05 6,352,516
Apr 9, 2024 14.40 14.97 14.26 14.55 14.55 3,618,073
Apr 8, 2024 14.67 14.81 14.46 14.49 14.49 2,623,682
Apr 5, 2024 14.78 14.95 14.66 14.72 14.72 2,180,819
Apr 4, 2024 14.34 15.21 14.29 15.09 15.09 3,632,250
Apr 3, 2024 13.72 14.34 13.60 14.28 14.28 2,558,177
Apr 2, 2024 13.77 14.48 13.77 13.80 13.80 2,262,278
Mar 28, 2024 13.93 14.04 13.71 13.74 13.74 1,153,370
Mar 27, 2024 13.80 13.94 13.76 13.88 13.88 706,480
Mar 26, 2024 13.65 13.95 13.58 13.90 13.90 1,140,084
Mar 25, 2024 13.59 13.68 13.42 13.66 13.66 870,346
Mar 22, 2024 13.85 14.08 13.57 13.57 13.57 1,477,191
Mar 21, 2024 14.36 14.49 14.05 14.05 14.05 3,471,359
Mar 20, 2024 13.52 14.04 13.46 13.91 13.91 1,425,821
Mar 19, 2024 13.19 13.51 13.09 13.51 13.51 982,903
Mar 18, 2024 13.30 13.53 13.19 13.22 13.22 797,120
Mar 15, 2024 13.54 13.60 13.21 13.30 13.30 1,657,898
Mar 14, 2024 13.69 13.92 13.52 13.55 13.55 1,401,867
Mar 13, 2024 13.30 13.85 13.30 13.76 13.76 1,819,840
Mar 12, 2024 13.10 13.45 13.03 13.28 13.28 1,782,437
Mar 11, 2024 12.98 13.19 12.50 13.00 13.00 3,770,465
Mar 8, 2024 13.12 13.26 12.83 12.98 12.98 2,112,274
Mar 7, 2024 13.09 13.57 13.04 13.26 13.26 1,479,417
Mar 6, 2024 13.16 13.49 13.08 13.23 13.23 1,599,679
Mar 5, 2024 14.00 14.03 13.35 13.35 13.35 2,861,770
Mar 4, 2024 14.69 14.80 14.06 14.18 14.18 2,473,600
Mar 1, 2024 15.38 15.54 14.68 14.71 14.71 2,919,041
Feb 29, 2024 14.70 15.54 14.42 15.22 15.22 5,644,526
Feb 28, 2024 15.36 15.59 13.88 14.75 14.75 7,016,014
Feb 27, 2024 14.40 15.03 14.40 15.02 15.02 1,918,438
Feb 26, 2024 14.85 14.86 14.34 14.53 14.53 1,760,599
Feb 23, 2024 14.98 15.10 14.60 14.85 14.85 1,412,041
Feb 22, 2024 15.13 15.27 14.74 14.95 14.95 1,780,382
Feb 21, 2024 14.85 15.03 14.64 14.82 14.82 797,234
Feb 20, 2024 14.86 14.91 14.59 14.84 14.84 1,140,632
Feb 19, 2024 15.24 15.39 14.93 14.98 14.98 1,459,253
Feb 16, 2024 15.70 15.91 15.24 15.42 15.42 2,010,147
Feb 15, 2024 15.48 15.99 15.39 15.55 15.55 2,666,946
Feb 14, 2024 14.69 15.25 14.58 15.25 15.25 1,705,716
Feb 13, 2024 15.70 15.91 14.59 14.72 14.72 3,259,081
Feb 12, 2024 14.68 15.81 14.65 15.81 15.81 3,748,294
Feb 9, 2024 14.34 14.74 14.27 14.54 14.54 1,690,289
Feb 8, 2024 14.27 14.64 14.24 14.41 14.41 1,138,336
Feb 7, 2024 14.01 14.79 13.97 14.27 14.27 1,916,613
Feb 6, 2024 13.86 14.18 13.72 14.18 14.18 1,938,956
Feb 5, 2024 14.18 14.21 13.76 13.80 13.80 1,439,829
Feb 2, 2024 14.05 14.71 13.85 14.00 14.00 2,533,310
Feb 1, 2024 13.85 14.19 13.80 13.89 13.89 1,132,524
Jan 31, 2024 14.50 14.55 13.94 14.15 14.15 1,926,762
Jan 30, 2024 14.76 14.83 14.19 14.55 14.55 1,851,013
Jan 29, 2024 14.56 14.77 14.35 14.63 14.63 1,518,504
Jan 26, 2024 14.20 14.73 14.05 14.64 14.64 1,972,916
Jan 25, 2024 14.41 14.50 14.11 14.19 14.19 1,417,665
Jan 24, 2024 14.42 14.77 14.28 14.47 14.47 2,354,353
Jan 23, 2024 13.47 14.14 13.33 14.10 14.10 2,184,028
Jan 22, 2024 13.80 14.11 13.40 13.40 13.40 2,021,724
Jan 19, 2024 13.76 14.03 13.61 13.64 13.64 2,025,314
Jan 18, 2024 13.21 13.74 13.06 13.66 13.66 2,979,915
Jan 17, 2024 12.83 13.60 12.76 12.76 12.76 2,783,194
Jan 16, 2024 12.98 13.46 12.51 13.31 13.31 2,614,559
Jan 15, 2024 13.45 13.65 13.15 13.15 13.15 5,743,855
Jan 12, 2024 14.30 14.90 14.30 14.35 14.35 2,831,883
Jan 11, 2024 14.08 14.71 14.08 14.18 14.18 2,570,158
Jan 10, 2024 14.37 14.45 13.91 13.91 13.91 1,812,480
Jan 9, 2024 14.64 14.66 14.29 14.49 14.49 1,224,088
Jan 8, 2024 13.75 14.52 13.72 14.52 14.52 1,673,028
Jan 5, 2024 13.71 13.92 13.51 13.86 13.86 1,237,066
Jan 4, 2024 13.60 13.87 13.50 13.85 13.85 1,117,420
Jan 3, 2024 13.73 13.93 13.51 13.69 13.69 1,206,808
Jan 2, 2024 13.80 13.95 13.65 13.80 13.80 1,440,945
Dec 29, 2023 14.00 14.10 13.74 13.78 13.78 1,136,904
Dec 28, 2023 14.34 14.38 13.83 13.98 13.98 1,334,668
Dec 27, 2023 14.22 14.34 14.05 14.23 14.23 1,031,192
Dec 22, 2023 13.90 14.10 13.82 14.05 14.05 1,132,819
Dec 21, 2023 14.17 14.27 13.96 14.11 14.11 1,444,418
Dec 20, 2023 14.58 14.75 14.46 14.48 14.48 1,493,381
Dec 19, 2023 14.54 14.92 14.33 14.60 14.60 1,156,952
Dec 18, 2023 14.91 14.97 14.39 14.52 14.52 1,829,375
Dec 15, 2023 15.62 15.70 15.06 15.09 15.09 2,852,825
Dec 14, 2023 15.30 15.84 15.24 15.59 15.59 3,873,214
Dec 13, 2023 14.98 15.07 14.42 14.68 14.68 1,550,151
Dec 12, 2023 15.07 15.17 14.77 15.03 15.03 1,659,421
Dec 11, 2023 14.85 15.06 14.76 15.05 15.05 1,072,823
Dec 8, 2023 14.74 15.11 14.63 14.93 14.93 1,905,753
Dec 7, 2023 14.63 14.79 14.29 14.77 14.77 1,707,374
Dec 6, 2023 14.43 14.85 14.43 14.81 14.81 1,924,895
Dec 5, 2023 14.22 14.38 14.02 14.35 14.35 1,316,336
Dec 4, 2023 14.19 14.77 14.19 14.36 14.36 1,838,114
Dec 1, 2023 14.28 14.48 13.97 14.22 14.22 1,523,624
Nov 30, 2023 14.51 14.64 14.24 14.34 14.34 1,620,270
Nov 29, 2023 14.55 14.94 14.45 14.52 14.52 1,702,611
Nov 28, 2023 14.85 14.85 14.34 14.51 14.51 1,321,848
Nov 27, 2023 14.70 15.04 14.68 14.96 14.96 1,353,843
Nov 24, 2023 14.73 14.80 14.56 14.77 14.77 977,674
Nov 23, 2023 14.36 14.77 14.32 14.67 14.67 1,651,220
Nov 22, 2023 14.24 14.49 14.21 14.36 14.36 701,624
Nov 21, 2023 14.65 14.84 14.16 14.24 14.24 1,809,843
Nov 20, 2023 14.79 14.84 14.55 14.72 14.72 981,053
Nov 17, 2023 14.55 14.92 14.55 14.72 14.72 1,465,825
Nov 16, 2023 14.52 14.89 14.33 14.54 14.54 2,161,376
Nov 15, 2023 14.35 15.05 14.22 14.83 14.83 3,040,768
Nov 14, 2023 13.24 14.43 13.20 14.35 14.35 3,287,638
Nov 13, 2023 12.80 13.28 12.70 13.20 13.20 1,767,964
Nov 10, 2023 12.80 12.80 12.46 12.67 12.67 1,570,312
Nov 9, 2023 12.70 13.20 12.60 13.04 13.04 1,415,984
Nov 8, 2023 12.70 12.98 12.68 12.79 12.79 1,353,399
Nov 7, 2023 12.48 12.90 12.42 12.78 12.78 1,255,187
Nov 6, 2023 12.57 12.91 12.46 12.60 12.60 1,798,050
Nov 3, 2023 12.33 12.81 12.33 12.50 12.50 2,840,156
Nov 2, 2023 11.95 12.78 11.94 12.23 12.23 3,246,335
Nov 1, 2023 11.50 11.60 11.22 11.54 11.54 1,351,143
Oct 31, 2023 10.95 11.57 10.88 11.46 11.46 1,612,390
Oct 30, 2023 10.90 11.10 10.77 10.94 10.94 1,159,412
Oct 27, 2023 10.63 10.82 10.45 10.75 10.75 1,149,382
Oct 26, 2023 10.50 10.70 10.19 10.57 10.57 2,250,163
Oct 25, 2023 11.44 11.45 10.59 10.72 10.72 2,888,598
Oct 24, 2023 11.43 11.63 11.31 11.43 11.43 1,552,120
Oct 23, 2023 11.60 11.62 10.61 11.37 11.37 2,251,116
Oct 20, 2023 11.50 11.62 11.33 11.54 11.54 1,496,074
Oct 19, 2023 11.67 11.89 11.29 11.67 11.67 1,452,952
Oct 18, 2023 12.50 13.02 11.60 11.69 11.69 4,696,726
Oct 17, 2023 12.18 12.27 11.56 11.92 11.92 2,161,916
Oct 16, 2023 11.84 12.30 11.83 12.27 12.27 1,040,877
Oct 13, 2023 12.09 12.36 11.73 11.83 11.83 1,615,660
Oct 12, 2023 12.58 12.89 12.37 12.37 12.37 1,992,585
Oct 11, 2023 12.20 12.58 12.14 12.38 12.38 1,673,121
Oct 10, 2023 11.47 12.17 11.47 12.15 12.15 1,899,018
Oct 9, 2023 11.05 11.36 10.97 11.25 11.25 1,166,218
Oct 6, 2023 11.15 11.27 10.77 11.15 11.15 1,428,865
Oct 5, 2023 11.13 11.36 11.07 11.10 11.10 833,692
Oct 4, 2023 10.70 11.27 10.53 11.20 11.20 1,697,496
Oct 3, 2023 11.25 11.31 10.68 10.85 10.85 2,216,318
Oct 2, 2023 11.80 11.98 11.34 11.42 11.42 1,135,244
Sep 29, 2023 11.70 12.07 11.54 11.77 11.77 1,406,321
Sep 28, 2023 11.46 11.56 11.22 11.52 11.52 1,590,634
Sep 27, 2023 11.97 12.04 11.60 11.63 11.63 1,526,565
Sep 26, 2023 12.30 12.35 11.86 12.00 12.00 1,920,159
Sep 25, 2023 12.77 12.83 12.15 12.48 12.48 1,978,180
Sep 22, 2023 12.59 12.89 12.45 12.85 12.85 1,664,866
Sep 21, 2023 13.05 13.23 12.54 12.65 12.65 1,778,628
Sep 20, 2023 12.62 13.34 12.57 13.24 13.24 3,146,974
Sep 19, 2023 12.60 12.67 12.36 12.36 12.36 1,290,317
Sep 18, 2023 13.02 13.42 12.73 12.73 12.73 1,823,033
Sep 15, 2023 13.30 13.37 13.02 13.09 13.09 4,213,548
Sep 14, 2023 12.80 13.15 12.45 13.15 13.15 2,750,896
Sep 13, 2023 12.60 13.01 12.49 12.80 12.80 1,584,499
Sep 12, 2023 12.30 12.68 12.21 12.65 12.65 2,143,316
Sep 11, 2023 11.67 12.30 11.66 12.26 12.26 1,718,816
Sep 8, 2023 11.70 11.81 11.43 11.77 11.77 1,523,918
Sep 7, 2023 11.81 11.93 11.56 11.71 11.71 1,811,765
Sep 6, 2023 12.54 12.57 11.79 12.00 12.00 3,492,485
Sep 5, 2023 12.98 13.03 12.65 12.71 12.71 1,221,996
Sep 4, 2023 13.07 13.35 12.99 13.04 13.04 975,918
Sep 1, 2023 13.02 13.10 12.77 12.94 12.94 1,384,090
Aug 31, 2023 12.37 13.52 12.15 13.00 13.00 18,087,558
Aug 30, 2023 12.63 12.67 12.23 12.39 12.39 2,170,279
Aug 29, 2023 12.72 13.06 12.43 12.78 12.78 1,968,185
Aug 28, 2023 12.42 12.72 12.28 12.72 12.72 1,889,850
Aug 25, 2023 12.45 12.53 12.32 12.36 12.36 1,592,004
Aug 24, 2023 13.05 13.09 12.42 12.50 12.50 1,677,991
Aug 23, 2023 12.47 13.07 12.27 12.87 12.87 2,015,659
Aug 22, 2023 12.87 12.98 12.39 12.55 12.55 2,288,029
Aug 21, 2023 13.07 13.26 12.83 12.83 12.83 1,331,978
Aug 18, 2023 13.12 13.33 13.01 13.11 13.11 1,171,855
Aug 17, 2023 13.50 13.68 13.04 13.25 13.25 1,850,372
Aug 16, 2023 13.65 13.75 13.51 13.56 13.56 1,406,694
Aug 15, 2023 13.90 13.98 13.61 13.79 13.79 999,001
Aug 14, 2023 13.90 14.15 13.80 13.95 13.95 1,341,269
Aug 11, 2023 14.50 14.53 13.90 13.94 13.94 2,453,039
Aug 10, 2023 14.58 14.80 14.49 14.69 14.69 1,734,596
Aug 9, 2023 14.71 15.07 14.43 14.49 14.49 2,433,980
Aug 8, 2023 14.85 14.96 14.38 14.49 14.49 1,992,629
Aug 7, 2023 15.05 15.28 14.96 15.06 15.06 1,277,434
Aug 4, 2023 15.04 15.47 15.04 15.37 15.37 1,335,570
Aug 3, 2023 14.96 15.17 14.89 15.09 15.09 1,214,089
Aug 2, 2023 15.27 15.56 14.93 15.13 15.13 2,167,948
Aug 1, 2023 16.15 16.21 15.56 15.62 15.62 1,849,288
Jul 31, 2023 16.21 16.49 16.07 16.34 16.34 1,100,498
Jul 28, 2023 16.23 16.50 15.90 16.44 16.44 1,663,904
Jul 27, 2023 17.15 17.30 16.21 16.37 16.37 2,946,348
Jul 26, 2023 16.39 17.66 16.30 16.97 16.97 5,514,103
Jul 25, 2023 15.89 16.32 15.69 15.99 15.99 2,160,168
Jul 24, 2023 15.63 15.93 15.60 15.74 15.74 1,171,025
Jul 21, 2023 15.45 15.91 15.33 15.78 15.78 1,470,097
Jul 20, 2023 15.90 16.17 15.47 15.58 15.58 2,211,174
Jul 19, 2023 15.59 16.26 15.55 16.15 16.15 2,548,505
Jul 18, 2023 14.92 15.46 14.85 15.40 15.40 1,169,791
Jul 17, 2023 15.00 15.28 14.76 15.02 15.02 1,851,852
Jul 14, 2023 15.17 15.65 15.10 15.18 15.18 1,761,560
Jul 13, 2023 15.00 15.58 14.98 15.33 15.33 1,981,569
Jul 12, 2023 14.53 15.34 14.35 14.92 14.92 2,976,453
Jul 11, 2023 14.57 14.67 14.08 14.41 14.41 2,287,268
Jul 10, 2023 13.45 14.37 13.32 14.33 14.33 2,586,284
Jul 7, 2023 13.24 13.55 12.45 13.45 13.45 3,801,673
Jul 6, 2023 14.31 14.47 13.65 13.73 13.73 2,501,994
Jul 5, 2023 14.68 14.80 14.46 14.56 14.56 1,751,491
Jul 4, 2023 14.52 15.06 14.48 15.01 15.01 1,418,894
Jul 3, 2023 14.26 14.77 14.26 14.67 14.67 2,095,987
Jun 30, 2023 14.20 14.20 13.97 14.04 14.04 1,496,601
Jun 29, 2023 14.07 14.43 14.03 14.20 14.20 1,501,472
Jun 28, 2023 13.51 14.15 13.44 14.06 14.06 2,468,644
Jun 27, 2023 12.63 13.51 12.61 13.50 13.50 2,528,132
Jun 26, 2023 12.49 12.75 12.39 12.61 12.61 1,185,319
Jun 23, 2023 12.56 12.85 12.43 12.44 12.44 1,300,049
Jun 22, 2023 12.20 12.72 12.13 12.68 12.68 1,811,443
Jun 21, 2023 12.52 12.68 12.35 12.38 12.38 1,661,675
Jun 20, 2023 13.23 13.24 12.60 12.62 12.62 2,078,009
Jun 19, 2023 13.45 13.45 13.20 13.32 13.32 1,106,686
Jun 16, 2023 13.36 13.83 13.30 13.50 13.50 3,139,158
Jun 15, 2023 13.01 13.30 12.97 13.25 13.25 2,157,933
Jun 14, 2023 12.84 13.47 12.76 13.13 13.13 2,691,872
Jun 13, 2023 13.09 13.43 12.45 12.82 12.82 2,310,169
Jun 12, 2023 12.87 13.08 12.74 12.89 12.89 1,909,846
Jun 9, 2023 12.60 12.94 12.43 12.92 12.92 2,206,974
Jun 8, 2023 13.18 13.20 12.67 12.70 12.70 3,144,388
Jun 7, 2023 13.53 13.58 13.13 13.41 13.41 1,899,634
Jun 6, 2023 13.87 13.87 13.36 13.54 13.54 2,478,592
Jun 5, 2023 14.05 14.45 13.81 14.13 14.13 2,205,529
Jun 2, 2023 13.83 14.21 13.78 13.90 13.90 2,086,734
Jun 1, 2023 14.18 14.21 13.49 13.61 13.61 2,138,282
May 31, 2023 14.84 14.84 13.99 14.07 14.07 4,799,834
May 30, 2023 15.36 15.59 14.95 14.95 14.95 1,432,517
May 29, 2023 15.44 15.61 15.26 15.29 15.29 582,419
May 26, 2023 15.28 15.48 15.08 15.37 15.37 1,169,968
May 25, 2023 15.43 15.50 15.21 15.24 15.24 1,184,019
May 24, 2023 15.82 15.97 15.26 15.35 15.35 1,620,586
May 23, 2023 15.90 16.20 15.76 16.04 16.04 913,137
May 22, 2023 16.95 17.00 15.93 15.93 15.93 2,395,170
May 19, 2023 17.19 17.36 17.01 17.01 17.01 1,001,848
May 18, 2023 17.02 17.23 16.91 17.19 17.19 984,508
May 17, 2023 16.70 17.01 16.58 16.95 16.95 1,249,838
May 16, 2023 16.76 17.01 16.68 16.83 16.83 722,133
May 15, 2023 16.94 17.11 16.77 16.84 16.84 1,141,307
May 12, 2023 16.59 17.22 16.50 16.95 16.95 2,057,392
May 11, 2023 15.81 16.40 15.81 16.22 16.22 1,370,412
May 10, 2023 16.00 16.08 15.73 15.87 15.87 1,120,852
May 9, 2023 16.31 16.42 15.95 15.98 15.98 1,297,159
May 8, 2023 16.25 16.49 16.20 16.49 16.49 1,208,790
May 5, 2023 15.75 16.74 15.75 16.37 16.37 2,838,701
May 4, 2023 15.66 15.76 15.28 15.70 15.70 1,972,382
May 3, 2023 15.55 15.86 15.54 15.79 15.79 1,255,048
May 2, 2023 15.80 16.08 15.64 15.68 15.68 1,346,156
Apr 28, 2023 15.65 15.97 15.29 15.88 15.88 2,038,673
Apr 27, 2023 15.10 15.68 14.76 15.68 15.68 2,179,822
Apr 26, 2023 15.15 15.37 14.84 15.25 15.25 1,608,541

Related Tickers

DHER.DE Delivery Hero SE
25.86
-16.01%
 
ZAL.DE Zalando SE
25.30
+1.28%
 
ROO.L Deliveroo plc
132.30
+1.77%
 
DELHY Delivery Hero SE
2.7500
-15.95%
 
YOU.DE About You Holding SE
4.4000
-0.68%
 
BZUN Baozun Inc.
2.7500
+6.18%
 
CART Maplebear Inc.
34.69
+0.43%
 
MPNGY Meituan
29.41
+2.94%
 
AHLA.DE Alibaba Group Holding Limited
70.70
+1.43%
 
BOO.L boohoo group plc
34.20
+0.53%