Amsterdam - Delayed Quote • EUR
JDE Peet's N.V. (JDEP.AS)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 20.54 | 20.90 | 20.54 | 20.70 | 20.70 | 147,572 |
| Apr 25, 2024 | 20.58 | 20.60 | 20.34 | 20.54 | 20.54 | 169,951 |
| Apr 24, 2024 | 20.62 | 20.76 | 20.54 | 20.58 | 20.58 | 118,666 |
| Apr 23, 2024 | 20.46 | 20.54 | 20.24 | 20.54 | 20.54 | 195,700 |
| Apr 22, 2024 | 20.06 | 20.48 | 20.06 | 20.42 | 20.42 | 156,243 |
| Apr 19, 2024 | 19.90 | 20.00 | 19.66 | 19.92 | 19.92 | 141,584 |
| Apr 18, 2024 | 19.70 | 19.99 | 19.70 | 19.97 | 19.97 | 108,977 |
| Apr 17, 2024 | 19.34 | 19.78 | 19.34 | 19.64 | 19.64 | 170,296 |
| Apr 16, 2024 | 19.18 | 19.37 | 19.18 | 19.37 | 19.37 | 170,378 |
| Apr 15, 2024 | 19.27 | 19.53 | 19.24 | 19.29 | 19.29 | 183,177 |
| Apr 12, 2024 | 19.26 | 19.50 | 19.15 | 19.25 | 19.25 | 192,959 |
| Apr 11, 2024 | 18.98 | 19.53 | 18.98 | 19.26 | 19.26 | 284,244 |
| Apr 10, 2024 | 19.09 | 19.27 | 19.00 | 19.00 | 19.00 | 228,607 |
| Apr 9, 2024 | 18.91 | 19.12 | 18.82 | 19.05 | 19.05 | 192,643 |
| Apr 8, 2024 | 19.11 | 19.20 | 18.93 | 18.97 | 18.97 | 197,832 |
| Apr 5, 2024 | 19.00 | 19.19 | 18.81 | 19.13 | 19.13 | 297,446 |
| Apr 4, 2024 | 19.03 | 19.23 | 18.94 | 19.14 | 19.14 | 212,746 |
| Apr 3, 2024 | 19.36 | 19.46 | 19.03 | 19.03 | 19.03 | 420,565 |
| Apr 2, 2024 | 19.38 | 19.54 | 19.30 | 19.40 | 19.40 | 287,061 |
| Mar 28, 2024 | 19.42 | 19.65 | 19.40 | 19.46 | 19.46 | 374,986 |
| Mar 27, 2024 | 19.60 | 19.85 | 19.42 | 19.52 | 19.52 | 285,901 |
| Mar 26, 2024 | 19.60 | 19.62 | 19.25 | 19.60 | 19.60 | 332,365 |
| Mar 25, 2024 | 20.40 | 20.50 | 19.61 | 19.61 | 19.61 | 349,152 |
| Mar 22, 2024 | 20.10 | 20.44 | 20.10 | 20.44 | 20.44 | 136,482 |
| Mar 21, 2024 | 20.46 | 20.46 | 20.18 | 20.30 | 20.30 | 205,984 |
| Mar 20, 2024 | 20.14 | 20.28 | 20.04 | 20.28 | 20.28 | 123,275 |
| Mar 19, 2024 | 20.56 | 20.68 | 20.16 | 20.16 | 20.16 | 152,652 |
| Mar 18, 2024 | 20.68 | 20.88 | 20.60 | 20.60 | 20.60 | 209,998 |
| Mar 15, 2024 | 20.52 | 20.88 | 20.52 | 20.72 | 20.72 | 398,290 |
| Mar 14, 2024 | 20.76 | 20.94 | 20.48 | 20.54 | 20.54 | 165,003 |
| Mar 13, 2024 | 20.74 | 21.00 | 20.72 | 20.74 | 20.74 | 229,778 |
| Mar 12, 2024 | 20.56 | 20.88 | 20.54 | 20.76 | 20.76 | 220,655 |
| Mar 11, 2024 | 20.54 | 20.82 | 19.92 | 20.46 | 20.46 | 253,730 |
| Mar 8, 2024 | 21.14 | 21.16 | 20.94 | 20.94 | 20.94 | 156,713 |
| Mar 7, 2024 | 21.00 | 21.16 | 20.88 | 21.14 | 21.14 | 165,742 |
| Mar 6, 2024 | 21.32 | 21.32 | 21.00 | 21.00 | 21.00 | 225,337 |
| Mar 5, 2024 | 21.00 | 21.12 | 20.92 | 21.12 | 21.12 | 161,852 |
| Mar 4, 2024 | 21.14 | 21.32 | 20.96 | 21.00 | 21.00 | 160,494 |
| Mar 1, 2024 | 21.14 | 21.34 | 21.14 | 21.18 | 21.18 | 137,500 |
| Feb 29, 2024 | 21.52 | 21.72 | 21.14 | 21.14 | 21.14 | 772,096 |
| Feb 28, 2024 | 21.88 | 21.96 | 21.50 | 21.52 | 21.52 | 148,260 |
| Feb 27, 2024 | 21.98 | 22.10 | 21.90 | 22.00 | 22.00 | 216,666 |
| Feb 26, 2024 | 22.20 | 22.38 | 22.08 | 22.14 | 22.14 | 178,210 |
| Feb 23, 2024 | 22.24 | 22.34 | 22.00 | 22.20 | 22.20 | 149,864 |
| Feb 22, 2024 | 21.92 | 22.42 | 21.64 | 22.26 | 22.26 | 230,046 |
| Feb 21, 2024 | 21.94 | 22.54 | 21.60 | 22.00 | 22.00 | 516,786 |
| Feb 20, 2024 | 23.00 | 23.16 | 22.80 | 23.16 | 23.16 | 176,060 |
| Feb 19, 2024 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 134,457 |
| Feb 16, 2024 | 22.64 | 22.70 | 22.40 | 22.56 | 22.56 | 164,212 |
| Feb 15, 2024 | 22.50 | 22.70 | 22.38 | 22.54 | 22.54 | 142,363 |
| Feb 14, 2024 | 22.32 | 22.52 | 22.32 | 22.44 | 22.44 | 108,366 |
| Feb 13, 2024 | 22.90 | 23.10 | 22.40 | 22.44 | 22.44 | 150,242 |
| Feb 12, 2024 | 23.00 | 23.10 | 22.92 | 22.92 | 22.92 | 69,008 |
| Feb 9, 2024 | 22.80 | 23.22 | 22.80 | 23.10 | 23.10 | 98,239 |
| Feb 8, 2024 | 22.40 | 23.16 | 22.40 | 23.06 | 23.06 | 169,985 |
| Feb 7, 2024 | 22.86 | 23.00 | 22.28 | 22.36 | 22.36 | 211,763 |
| Feb 6, 2024 | 22.90 | 23.02 | 22.74 | 22.98 | 22.98 | 113,289 |
| Feb 5, 2024 | 22.80 | 23.08 | 22.80 | 23.04 | 23.04 | 92,900 |
| Feb 2, 2024 | 22.76 | 23.06 | 22.76 | 22.80 | 22.80 | 119,077 |
| Feb 1, 2024 | 22.80 | 22.84 | 22.56 | 22.72 | 22.72 | 93,316 |
| Jan 31, 2024 | 23.00 | 23.08 | 22.80 | 22.86 | 22.86 | 186,367 |
| Jan 30, 2024 | 22.78 | 22.84 | 22.56 | 22.76 | 22.76 | 85,362 |
| Jan 29, 2024 | 22.66 | 22.84 | 22.52 | 22.74 | 22.74 | 108,048 |
| Jan 26, 2024 | 22.34 | 22.66 | 22.24 | 22.58 | 22.58 | 183,608 |
| Jan 25, 2024 | 22.40 | 22.50 | 22.16 | 22.26 | 22.26 | 163,582 |
| Jan 24, 2024 | 22.84 | 22.88 | 22.42 | 22.42 | 22.42 | 167,793 |
| Jan 23, 2024 | 23.00 | 23.04 | 22.74 | 22.80 | 22.80 | 101,798 |
| Jan 22, 2024 | 0.35 Dividend | |||||
| Jan 22, 2024 | 23.30 | 23.34 | 22.96 | 23.02 | 23.02 | 84,970 |
| Jan 19, 2024 | 23.50 | 23.70 | 23.28 | 23.50 | 23.15 | 110,737 |
| Jan 18, 2024 | 23.62 | 23.68 | 23.26 | 23.36 | 23.01 | 110,766 |
| Jan 17, 2024 | 23.78 | 23.78 | 23.44 | 23.66 | 23.31 | 95,004 |
| Jan 16, 2024 | 23.52 | 23.86 | 23.46 | 23.84 | 23.48 | 63,849 |
| Jan 15, 2024 | 23.56 | 23.66 | 23.40 | 23.54 | 23.19 | 83,889 |
| Jan 12, 2024 | 23.80 | 23.82 | 23.48 | 23.58 | 23.23 | 176,030 |
| Jan 11, 2024 | 23.38 | 24.04 | 23.28 | 23.72 | 23.37 | 182,313 |
| Jan 10, 2024 | 24.32 | 24.32 | 23.96 | 23.96 | 23.60 | 202,644 |
| Jan 9, 2024 | 24.10 | 24.60 | 24.10 | 24.40 | 24.04 | 222,067 |
| Jan 8, 2024 | 24.30 | 24.84 | 24.30 | 24.72 | 24.35 | 121,178 |
| Jan 5, 2024 | 24.48 | 24.56 | 24.34 | 24.48 | 24.12 | 108,718 |
| Jan 4, 2024 | 24.60 | 24.64 | 24.46 | 24.62 | 24.25 | 117,069 |
| Jan 3, 2024 | 24.44 | 24.68 | 24.44 | 24.56 | 24.19 | 127,105 |
| Jan 2, 2024 | 24.38 | 24.60 | 24.20 | 24.54 | 24.17 | 101,407 |
| Dec 29, 2023 | 24.40 | 24.48 | 24.34 | 24.36 | 24.00 | 100,939 |
| Dec 28, 2023 | 24.56 | 24.56 | 24.36 | 24.40 | 24.04 | 51,892 |
| Dec 27, 2023 | 24.14 | 24.50 | 24.14 | 24.46 | 24.10 | 101,393 |
| Dec 22, 2023 | 24.26 | 24.32 | 24.10 | 24.14 | 23.78 | 81,425 |
| Dec 21, 2023 | 24.40 | 24.50 | 24.24 | 24.38 | 24.02 | 137,312 |
| Dec 20, 2023 | 24.44 | 24.80 | 24.44 | 24.54 | 24.17 | 143,762 |
| Dec 19, 2023 | 25.00 | 25.00 | 24.54 | 24.62 | 24.25 | 176,341 |
| Dec 18, 2023 | 24.50 | 24.68 | 24.46 | 24.68 | 24.31 | 107,590 |
| Dec 15, 2023 | 24.54 | 24.92 | 24.54 | 24.70 | 24.33 | 428,642 |
| Dec 14, 2023 | 24.96 | 25.22 | 24.68 | 24.76 | 24.39 | 251,995 |
| Dec 13, 2023 | 25.00 | 25.00 | 24.72 | 24.80 | 24.43 | 107,483 |
| Dec 12, 2023 | 24.62 | 24.94 | 24.62 | 24.78 | 24.41 | 137,372 |
| Dec 11, 2023 | 24.54 | 24.72 | 24.50 | 24.70 | 24.33 | 154,324 |
| Dec 8, 2023 | 24.80 | 24.80 | 24.36 | 24.70 | 24.33 | 119,141 |
| Dec 7, 2023 | 24.60 | 24.74 | 24.46 | 24.70 | 24.33 | 138,567 |
| Dec 6, 2023 | 24.72 | 24.72 | 24.42 | 24.54 | 24.17 | 163,040 |
| Dec 5, 2023 | 24.60 | 24.80 | 24.38 | 24.76 | 24.39 | 139,214 |
| Dec 4, 2023 | 24.44 | 24.66 | 24.24 | 24.66 | 24.29 | 161,227 |
| Dec 1, 2023 | 24.62 | 24.72 | 24.36 | 24.44 | 24.08 | 162,050 |
| Nov 30, 2023 | 24.40 | 24.62 | 24.10 | 24.62 | 24.25 | 2,238,139 |
| Nov 29, 2023 | 24.40 | 24.42 | 24.20 | 24.42 | 24.06 | 202,174 |
| Nov 28, 2023 | 24.36 | 24.62 | 24.16 | 24.44 | 24.08 | 194,428 |
| Nov 27, 2023 | 24.78 | 24.88 | 24.26 | 24.36 | 24.00 | 243,770 |
| Nov 24, 2023 | 25.64 | 25.64 | 25.28 | 25.58 | 25.20 | 136,737 |
| Nov 23, 2023 | 25.20 | 25.60 | 25.16 | 25.42 | 25.04 | 54,769 |
| Nov 22, 2023 | 25.06 | 25.38 | 25.04 | 25.24 | 24.86 | 102,910 |
| Nov 21, 2023 | 25.10 | 25.28 | 25.10 | 25.20 | 24.82 | 123,767 |
| Nov 20, 2023 | 25.50 | 25.56 | 25.04 | 25.28 | 24.90 | 156,214 |
| Nov 17, 2023 | 25.80 | 25.82 | 25.42 | 25.56 | 25.18 | 131,378 |
| Nov 16, 2023 | 25.30 | 25.78 | 25.30 | 25.70 | 25.32 | 218,642 |
| Nov 15, 2023 | 26.14 | 26.18 | 25.26 | 25.36 | 24.98 | 415,294 |
| Nov 14, 2023 | 25.92 | 26.40 | 25.76 | 26.40 | 26.01 | 222,490 |
| Nov 13, 2023 | 25.78 | 26.00 | 25.68 | 25.92 | 25.53 | 96,942 |
| Nov 10, 2023 | 26.36 | 26.36 | 25.58 | 25.72 | 25.34 | 182,273 |
| Nov 9, 2023 | 26.12 | 26.44 | 26.12 | 26.34 | 25.95 | 80,907 |
| Nov 8, 2023 | 26.48 | 26.48 | 26.14 | 26.28 | 25.89 | 124,178 |
| Nov 7, 2023 | 26.40 | 26.56 | 26.22 | 26.46 | 26.07 | 154,090 |
| Nov 6, 2023 | 26.40 | 26.54 | 26.38 | 26.40 | 26.01 | 104,412 |
| Nov 3, 2023 | 26.78 | 26.88 | 26.48 | 26.60 | 26.20 | 123,509 |
| Nov 2, 2023 | 26.34 | 26.72 | 26.34 | 26.70 | 26.30 | 149,839 |
| Nov 1, 2023 | 26.18 | 26.54 | 26.18 | 26.38 | 25.99 | 144,375 |
| Oct 31, 2023 | 25.96 | 26.28 | 25.96 | 26.24 | 25.85 | 197,125 |
| Oct 30, 2023 | 25.48 | 25.92 | 25.48 | 25.82 | 25.44 | 119,410 |
| Oct 27, 2023 | 26.16 | 26.16 | 25.32 | 25.32 | 24.94 | 155,163 |
| Oct 26, 2023 | 26.02 | 26.10 | 25.88 | 26.02 | 25.63 | 136,353 |
| Oct 25, 2023 | 25.64 | 26.08 | 25.64 | 26.08 | 25.69 | 116,466 |
| Oct 24, 2023 | 25.58 | 25.64 | 25.50 | 25.64 | 25.26 | 116,880 |
| Oct 23, 2023 | 25.46 | 25.68 | 25.42 | 25.54 | 25.16 | 97,468 |
| Oct 20, 2023 | 25.46 | 25.52 | 25.28 | 25.48 | 25.10 | 122,073 |
| Oct 19, 2023 | 25.78 | 25.78 | 25.50 | 25.54 | 25.16 | 120,116 |
| Oct 18, 2023 | 25.56 | 25.80 | 25.56 | 25.70 | 25.32 | 97,865 |
| Oct 17, 2023 | 25.92 | 25.92 | 25.54 | 25.68 | 25.30 | 156,784 |
| Oct 16, 2023 | 25.98 | 26.06 | 25.70 | 25.80 | 25.42 | 95,000 |
| Oct 13, 2023 | 26.32 | 26.36 | 25.84 | 25.90 | 25.51 | 133,723 |
| Oct 12, 2023 | 26.84 | 26.94 | 26.34 | 26.38 | 25.99 | 165,943 |
| Oct 11, 2023 | 26.42 | 27.00 | 26.42 | 26.88 | 26.48 | 205,657 |
| Oct 10, 2023 | 26.70 | 26.86 | 26.50 | 26.50 | 26.11 | 150,651 |
| Oct 9, 2023 | 26.08 | 26.28 | 26.08 | 26.12 | 25.73 | 141,353 |
| Oct 6, 2023 | 26.20 | 26.40 | 25.74 | 26.24 | 25.85 | 476,428 |
| Oct 5, 2023 | 26.60 | 26.72 | 26.22 | 26.22 | 25.83 | 259,422 |
| Oct 4, 2023 | 26.60 | 26.82 | 26.58 | 26.64 | 26.24 | 271,045 |
| Oct 3, 2023 | 26.56 | 26.92 | 26.44 | 26.70 | 26.30 | 304,110 |
| Oct 2, 2023 | 26.60 | 26.64 | 26.36 | 26.58 | 26.18 | 228,489 |
| Sep 29, 2023 | 26.20 | 26.80 | 26.16 | 26.42 | 26.03 | 216,406 |
| Sep 28, 2023 | 25.78 | 26.46 | 25.50 | 26.18 | 25.79 | 279,716 |
| Sep 27, 2023 | 25.40 | 25.96 | 25.40 | 25.80 | 25.42 | 199,310 |
| Sep 26, 2023 | 25.24 | 25.42 | 25.08 | 25.40 | 25.02 | 255,970 |
| Sep 25, 2023 | 25.60 | 25.92 | 25.32 | 25.32 | 24.94 | 209,623 |
| Sep 22, 2023 | 25.70 | 25.90 | 25.56 | 25.70 | 25.32 | 239,196 |
| Sep 21, 2023 | 25.54 | 26.00 | 25.44 | 25.72 | 25.34 | 433,075 |
| Sep 20, 2023 | 25.38 | 25.84 | 25.38 | 25.66 | 25.28 | 182,148 |
| Sep 19, 2023 | 25.20 | 25.54 | 25.18 | 25.40 | 25.02 | 221,752 |
| Sep 18, 2023 | 25.00 | 25.34 | 25.00 | 25.26 | 24.88 | 199,515 |
| Sep 15, 2023 | 25.20 | 25.28 | 25.06 | 25.10 | 24.73 | 529,598 |
| Sep 14, 2023 | 24.80 | 25.10 | 24.70 | 25.10 | 24.73 | 154,056 |
| Sep 13, 2023 | 24.90 | 24.90 | 24.54 | 24.80 | 24.43 | 181,945 |
| Sep 12, 2023 | 25.46 | 25.52 | 24.96 | 24.96 | 24.59 | 173,229 |
| Sep 11, 2023 | 25.30 | 25.46 | 25.24 | 25.44 | 25.06 | 101,436 |
| Sep 8, 2023 | 25.00 | 25.24 | 24.80 | 25.18 | 24.80 | 145,027 |
| Sep 7, 2023 | 25.24 | 25.24 | 24.94 | 24.94 | 24.57 | 179,083 |
| Sep 6, 2023 | 24.74 | 25.36 | 24.44 | 25.30 | 24.92 | 260,521 |
| Sep 5, 2023 | 25.52 | 25.58 | 25.14 | 25.14 | 24.77 | 232,401 |
| Sep 4, 2023 | 25.58 | 25.66 | 25.42 | 25.52 | 25.14 | 148,766 |
| Sep 1, 2023 | 25.64 | 25.68 | 25.50 | 25.66 | 25.28 | 171,316 |
| Aug 31, 2023 | 25.98 | 25.98 | 25.66 | 25.68 | 25.30 | 441,380 |
| Aug 30, 2023 | 26.00 | 26.06 | 25.72 | 25.76 | 25.38 | 138,340 |
| Aug 29, 2023 | 26.14 | 26.30 | 25.88 | 25.96 | 25.57 | 164,031 |
| Aug 28, 2023 | 26.30 | 26.36 | 26.08 | 26.10 | 25.71 | 107,667 |
| Aug 25, 2023 | 26.30 | 26.40 | 26.22 | 26.26 | 25.87 | 157,916 |
| Aug 24, 2023 | 26.20 | 26.32 | 26.16 | 26.24 | 25.85 | 148,973 |
| Aug 23, 2023 | 26.30 | 26.46 | 26.02 | 26.10 | 25.71 | 144,289 |
| Aug 22, 2023 | 26.40 | 26.66 | 26.26 | 26.30 | 25.91 | 156,093 |
| Aug 21, 2023 | 26.82 | 27.08 | 26.82 | 26.86 | 26.46 | 100,581 |
| Aug 18, 2023 | 27.14 | 27.20 | 26.90 | 26.90 | 26.50 | 106,328 |
| Aug 17, 2023 | 27.16 | 27.38 | 27.00 | 27.20 | 26.79 | 129,774 |
| Aug 16, 2023 | 26.82 | 27.12 | 26.74 | 27.04 | 26.64 | 109,198 |
| Aug 15, 2023 | 26.82 | 26.96 | 26.64 | 26.84 | 26.44 | 100,899 |
| Aug 14, 2023 | 26.80 | 26.80 | 26.58 | 26.78 | 26.38 | 83,328 |
| Aug 11, 2023 | 26.72 | 26.78 | 26.56 | 26.74 | 26.34 | 94,923 |
| Aug 10, 2023 | 26.62 | 26.80 | 26.52 | 26.74 | 26.34 | 120,514 |
| Aug 9, 2023 | 26.46 | 26.68 | 26.40 | 26.60 | 26.20 | 143,457 |
| Aug 8, 2023 | 26.48 | 26.62 | 26.42 | 26.42 | 26.03 | 227,204 |
| Aug 7, 2023 | 26.50 | 26.64 | 26.30 | 26.58 | 26.18 | 160,469 |
| Aug 4, 2023 | 26.80 | 27.02 | 26.40 | 26.62 | 26.22 | 344,940 |
| Aug 3, 2023 | 26.60 | 26.86 | 26.36 | 26.72 | 26.32 | 587,398 |
| Aug 2, 2023 | 27.00 | 27.04 | 26.14 | 26.82 | 26.42 | 531,671 |
| Aug 1, 2023 | 27.50 | 27.50 | 27.12 | 27.34 | 26.93 | 258,325 |
| Jul 31, 2023 | 27.50 | 27.78 | 27.28 | 27.44 | 27.03 | 232,746 |
| Jul 28, 2023 | 27.58 | 27.62 | 27.36 | 27.56 | 27.15 | 106,619 |
| Jul 27, 2023 | 27.42 | 27.80 | 27.32 | 27.68 | 27.27 | 163,028 |
| Jul 26, 2023 | 27.26 | 27.36 | 27.14 | 27.28 | 26.87 | 92,345 |
| Jul 25, 2023 | 27.24 | 27.48 | 27.24 | 27.26 | 26.85 | 114,522 |
| Jul 24, 2023 | 27.02 | 27.32 | 27.02 | 27.14 | 26.74 | 54,336 |
| Jul 21, 2023 | 27.22 | 27.34 | 27.18 | 27.20 | 26.79 | 77,126 |
| Jul 20, 2023 | 26.98 | 27.28 | 26.98 | 27.22 | 26.81 | 147,133 |
| Jul 19, 2023 | 27.10 | 27.10 | 26.92 | 26.98 | 26.58 | 158,059 |
| Jul 18, 2023 | 26.80 | 26.98 | 26.72 | 26.94 | 26.54 | 141,280 |
| Jul 17, 2023 | 26.80 | 26.98 | 26.80 | 26.82 | 26.42 | 100,380 |
| Jul 14, 2023 | 26.66 | 27.12 | 26.66 | 26.84 | 26.44 | 98,323 |
| Jul 13, 2023 | 26.54 | 26.94 | 26.54 | 26.90 | 26.50 | 101,679 |
| Jul 12, 2023 | 26.80 | 26.90 | 26.34 | 26.54 | 26.14 | 256,439 |
| Jul 11, 2023 | 26.66 | 26.96 | 26.66 | 26.86 | 26.46 | 104,143 |
| Jul 10, 2023 | 0.35 Dividend | |||||
| Jul 10, 2023 | 26.68 | 26.92 | 26.66 | 26.68 | 26.28 | 240,349 |
| Jul 7, 2023 | 27.30 | 27.34 | 26.96 | 27.00 | 26.25 | 203,446 |
| Jul 6, 2023 | 27.28 | 27.32 | 27.02 | 27.24 | 26.49 | 169,739 |
| Jul 5, 2023 | 27.20 | 27.34 | 27.18 | 27.30 | 26.54 | 248,862 |
| Jul 4, 2023 | 27.32 | 27.46 | 27.28 | 27.28 | 26.53 | 84,487 |
| Jul 3, 2023 | 27.32 | 27.38 | 27.20 | 27.32 | 26.56 | 148,905 |
| Jun 30, 2023 | 27.04 | 27.34 | 27.04 | 27.26 | 26.51 | 308,820 |
| Jun 29, 2023 | 26.96 | 27.20 | 26.96 | 27.02 | 26.27 | 207,339 |
| Jun 28, 2023 | 27.12 | 27.18 | 26.88 | 27.00 | 26.25 | 246,744 |
| Jun 27, 2023 | 27.02 | 27.14 | 26.76 | 27.04 | 26.29 | 260,240 |
| Jun 26, 2023 | 27.28 | 27.42 | 27.10 | 27.10 | 26.35 | 281,208 |
| Jun 23, 2023 | 27.06 | 27.36 | 27.02 | 27.32 | 26.56 | 140,324 |
| Jun 22, 2023 | 27.16 | 27.22 | 26.92 | 27.14 | 26.39 | 273,741 |
| Jun 21, 2023 | 27.40 | 27.52 | 27.22 | 27.38 | 26.62 | 187,303 |
| Jun 20, 2023 | 27.22 | 27.38 | 27.14 | 27.34 | 26.58 | 254,883 |
| Jun 19, 2023 | 27.20 | 27.20 | 27.00 | 27.18 | 26.43 | 226,482 |
| Jun 16, 2023 | 27.10 | 27.30 | 26.92 | 27.20 | 26.45 | 2,061,290 |
| Jun 15, 2023 | 27.40 | 27.44 | 27.10 | 27.20 | 26.45 | 368,555 |
| Jun 14, 2023 | 27.30 | 27.44 | 27.28 | 27.44 | 26.68 | 227,782 |
| Jun 13, 2023 | 27.22 | 27.32 | 26.98 | 27.30 | 26.54 | 324,832 |
| Jun 12, 2023 | 27.40 | 27.44 | 27.12 | 27.28 | 26.53 | 313,073 |
| Jun 9, 2023 | 27.36 | 27.36 | 26.90 | 27.32 | 26.56 | 287,129 |
| Jun 8, 2023 | 27.52 | 27.52 | 27.12 | 27.32 | 26.56 | 214,291 |
| Jun 7, 2023 | 27.56 | 27.60 | 27.34 | 27.52 | 26.76 | 275,015 |
| Jun 6, 2023 | 27.60 | 27.60 | 27.40 | 27.56 | 26.80 | 196,113 |
| Jun 5, 2023 | 27.60 | 27.62 | 27.44 | 27.56 | 26.80 | 240,557 |
| Jun 2, 2023 | 27.38 | 27.54 | 27.30 | 27.50 | 26.74 | 264,226 |
| Jun 1, 2023 | 27.22 | 27.48 | 27.18 | 27.32 | 26.56 | 231,887 |
| May 31, 2023 | 27.00 | 27.42 | 26.86 | 27.18 | 26.43 | 3,197,242 |
| May 30, 2023 | 27.62 | 27.62 | 27.14 | 27.16 | 26.41 | 257,286 |
| May 29, 2023 | 27.54 | 27.54 | 27.36 | 27.48 | 26.72 | 80,424 |
| May 26, 2023 | 27.36 | 27.52 | 27.36 | 27.46 | 26.70 | 185,715 |
| May 25, 2023 | 27.48 | 27.54 | 27.26 | 27.36 | 26.60 | 250,963 |
| May 24, 2023 | 27.46 | 27.50 | 27.28 | 27.38 | 26.62 | 161,896 |
| May 23, 2023 | 27.64 | 27.64 | 27.40 | 27.40 | 26.64 | 215,694 |
| May 22, 2023 | 27.30 | 27.80 | 27.28 | 27.56 | 26.80 | 352,731 |
| May 19, 2023 | 27.66 | 27.68 | 27.30 | 27.30 | 26.54 | 136,582 |
| May 18, 2023 | 27.44 | 27.72 | 27.44 | 27.62 | 26.86 | 107,492 |
| May 17, 2023 | 27.74 | 27.74 | 27.26 | 27.34 | 26.58 | 178,960 |
| May 16, 2023 | 27.32 | 27.78 | 27.32 | 27.62 | 26.86 | 140,441 |
| May 15, 2023 | 27.78 | 27.94 | 27.58 | 27.60 | 26.84 | 165,174 |
| May 12, 2023 | 27.60 | 28.30 | 27.60 | 27.70 | 26.93 | 298,031 |
| May 11, 2023 | 27.24 | 27.66 | 27.00 | 27.54 | 26.78 | 239,647 |
| May 10, 2023 | 27.34 | 27.46 | 27.22 | 27.46 | 26.70 | 214,832 |
| May 9, 2023 | 27.70 | 27.70 | 27.22 | 27.34 | 26.58 | 243,012 |
| May 8, 2023 | 27.60 | 27.80 | 27.56 | 27.60 | 26.84 | 112,301 |
| May 5, 2023 | 27.72 | 27.90 | 27.72 | 27.84 | 27.07 | 184,124 |
| May 4, 2023 | 27.84 | 27.86 | 27.74 | 27.86 | 27.09 | 257,922 |
| May 3, 2023 | 27.80 | 28.14 | 27.78 | 27.80 | 27.03 | 388,968 |
| May 2, 2023 | 27.78 | 27.98 | 27.72 | 27.84 | 27.07 | 299,023 |
| Apr 28, 2023 | 27.80 | 27.80 | 27.56 | 27.60 | 26.84 | 542,189 |
| Apr 27, 2023 | 27.68 | 27.80 | 27.60 | 27.78 | 27.01 | 317,231 |
| Apr 26, 2023 | 27.76 | 27.92 | 27.64 | 27.72 | 26.95 | 276,897 |
Related Tickers
ORK.OL Orkla ASA
74.50
+1.15%
BN.PA Danone S.A.
58.30
-1.69%
WEST Westrock Coffee Company
10.03
+1.01%
OEL.F ADM Hamburg Aktiengesellschaft
254.00
0.00%
2809.T Kewpie Corporation
3,160.00
+1.18%
2050.SR Savola Group Company
51.00
+1.39%
HFG.L Hilton Food Group plc
908.00
-0.98%
DANOY Danone S.A.
12.51
-1.73%
NESN.SW Nestlé S.A.
92.70
+0.67%
RKDA Arcadia Biosciences, Inc.
2.0900
+6.09%