Advertisement
Advertisement
U.S. Markets open in 9 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
46.71-2.17 (-4.44%)
At close: 05:36PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022------
Jan 21, 202247.6548.3446.0846.7146.711,752,569
Jan 20, 202247.7848.8847.2448.8848.881,406,124
Jan 19, 202247.2648.1746.8847.1347.131,380,905
Jan 18, 202247.3148.8946.1047.6047.601,112,624
Jan 17, 202247.7348.2846.9447.3647.36885,707
Jan 14, 202248.7449.2047.7247.8147.812,226,454
Jan 13, 202245.5049.1444.8048.6748.673,102,923
Jan 12, 202243.3045.8842.2244.8544.853,035,098
Jan 11, 202243.7044.1342.6343.2743.271,565,135
Jan 10, 202244.2544.6042.0142.3542.351,801,029
Jan 07, 202244.0044.8743.6644.3444.341,544,679
Jan 06, 202245.7345.7342.4443.9643.962,970,301
Jan 05, 202245.6546.3845.1446.0546.051,568,952
Jan 04, 202250.0050.1145.6246.0546.052,685,872
Jan 03, 202247.9949.9647.9549.6549.651,406,866
Dec 31, 202148.3048.9947.8048.4748.47513,670
Dec 30, 202146.9248.2946.1048.2948.291,042,167
Dec 29, 202147.5848.1646.6947.0347.03661,836
Dec 28, 202148.7048.7147.4847.6847.68772,221
Dec 27, 202147.9949.3747.5548.7648.76746,151
Dec 24, 202148.1548.3147.6447.8747.87227,209
Dec 23, 202147.8548.4947.4947.9447.94883,157
Dec 22, 202149.8150.0947.1247.5647.562,200,697
Dec 21, 202145.5147.3144.8747.2247.221,740,283
Dec 20, 202147.7348.1645.0345.3545.352,349,603
Dec 17, 202145.3348.2444.2247.8547.852,743,330
Dec 16, 202147.1248.2645.4745.7445.741,621,871
Dec 15, 202146.9647.0245.5545.8845.881,453,841
Dec 14, 202148.2948.9046.6146.8846.881,358,148
Dec 13, 202149.5049.5047.7247.8547.851,416,008
Dec 10, 202150.0251.0049.1849.2849.28803,324
Dec 09, 202152.5852.5850.4150.9150.911,101,258
Dec 08, 202151.2053.1050.0852.5452.541,448,965
Dec 07, 202149.7652.3049.4051.1751.171,593,307
Dec 06, 202150.2250.3147.2848.7848.782,648,959
Dec 03, 202153.2653.8950.6851.0951.091,574,222
Dec 02, 202155.3055.5952.2453.3953.391,896,506
Dec 01, 202155.5456.4654.5656.0856.081,402,841
Nov 30, 202158.0058.3255.1955.1955.192,526,498
Nov 29, 202160.4360.4357.5558.1558.151,436,709
Nov 26, 202161.8063.7459.7159.8559.852,380,578
Nov 25, 202162.0762.5661.0561.5161.51733,943
Nov 24, 202161.9462.9860.3261.5161.511,193,175
Nov 23, 202160.5661.1459.5960.1860.18906,074
Nov 22, 202163.9763.9960.6460.6560.651,173,030
Nov 19, 202160.2164.4359.7963.8563.852,157,932
Nov 18, 202159.7460.2558.9560.0560.05983,734
Nov 17, 202160.6061.6159.7259.7959.79883,785
Nov 16, 202159.5661.2259.2060.5460.54921,380
Nov 15, 202160.4060.4659.0359.5659.561,173,374
Nov 12, 202159.6560.3559.3959.9259.92897,565
Nov 11, 202160.6861.0758.9859.3459.341,001,273
Nov 10, 202161.8161.9458.8761.0061.002,420,363
Nov 09, 202161.0063.6160.6363.0563.051,198,405
Nov 08, 202160.9861.2959.9760.9160.91634,576
Nov 05, 202161.7662.4160.7160.8260.82947,261
Nov 04, 202161.8963.0461.3661.5761.57866,828
Nov 03, 202162.3062.7261.2861.5161.51903,202
Nov 02, 202162.4864.2062.1862.7762.771,041,876
Nov 01, 202162.4163.3961.1562.0062.001,259,693
Oct 29, 202162.3762.8460.6362.1262.121,358,425
Oct 28, 202165.5065.9862.4363.0063.001,272,143
Oct 27, 202166.3967.0865.6465.7365.73750,188
Oct 26, 202167.1567.7466.3966.9866.98793,174
Oct 25, 202167.6068.9666.4266.7066.701,017,165
Oct 22, 202170.2570.6867.6868.0068.001,269,078
Oct 21, 202168.8071.4067.3570.5970.59976,824
Oct 20, 202172.2072.6371.2871.7971.79908,608
Oct 19, 202170.3971.7369.9571.3571.35866,909
Oct 18, 202169.3770.5469.2769.9069.90832,294
Oct 15, 202165.5069.6765.2669.6769.671,390,143
Oct 14, 202164.2365.3163.9465.3165.311,222,685
Oct 13, 202162.9064.1561.2263.8763.871,486,555
Oct 12, 202163.2966.1462.9464.9864.981,044,489
Oct 11, 202166.7267.0063.6863.8363.83745,268
Oct 08, 202166.4967.1965.6266.3366.331,029,619
Oct 07, 202166.2466.6565.4266.4966.49768,235
Oct 06, 202165.9966.9165.0665.9265.921,278,362
Oct 05, 202164.8166.8064.3466.1866.181,235,630
Oct 04, 202164.0365.6763.7164.7064.701,023,992
Oct 01, 202162.7064.1162.4164.0764.07919,458
Sep 30, 202165.1665.9262.7163.0463.04992,213
Sep 29, 202164.4465.7264.2065.1465.14896,157
Sep 28, 202164.6565.3362.6663.9763.971,157,834
Sep 27, 202166.1666.3064.4265.3565.35971,051
Sep 24, 202168.9069.1265.4665.9065.901,198,180
Sep 23, 202169.0570.4868.7068.7068.70779,446
Sep 22, 202168.8268.8567.6768.6668.66940,488
Sep 21, 202169.6970.0068.3669.2769.271,325,899
Sep 20, 202172.3172.5968.7969.0569.051,728,768
Sep 17, 202175.3376.3173.8774.2774.274,826,312
Sep 16, 202173.4274.9072.7074.5074.501,096,208
Sep 15, 202175.9976.5773.7774.0074.001,124,173
Sep 14, 202178.5379.5377.0677.5377.53673,417
Sep 13, 202179.7380.7678.5278.8278.82580,353
Sep 10, 202180.6081.0079.1179.7879.78566,455
Sep 09, 202180.6680.9879.2180.2980.29570,707
Sep 08, 202181.6882.4380.2980.9980.99654,552
Sep 07, 202182.0283.0881.4781.6981.69621,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement