U.S. Markets closed

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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
99.32+3.06 (+3.18%)
At close: 5:37PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 2020------
Aug 12, 2020------
Aug 11, 202095.5097.3495.5096.2696.26565,412
Aug 10, 202097.6097.6895.4895.4895.48468,334
Aug 07, 202095.9898.0495.6497.2097.20547,628
Aug 06, 202095.4096.7895.2495.9895.98325,871
Aug 05, 202095.2495.8694.3295.5095.50320,766
Aug 04, 202095.5096.4093.7894.3694.36397,338
Aug 03, 202093.2295.9292.4495.1295.12533,150
Jul 31, 202091.3092.8890.6291.7691.76650,619
Jul 30, 202092.6092.7289.9690.9890.98409,847
Jul 29, 202092.3093.9291.8892.6092.60531,762
Jul 28, 202092.0093.6891.7892.3092.30445,456
Jul 27, 202091.1891.7690.2690.7090.70399,954
Jul 24, 202091.0091.0088.4289.8489.84496,598
Jul 23, 202093.4294.1692.2292.4492.44295,072
Jul 22, 202093.9893.9892.4493.0693.06340,269
Jul 21, 202094.0095.4293.3693.4493.44688,893
Jul 20, 2020------
Jul 17, 202091.5093.1291.0692.1092.10426,900
Jul 16, 202092.0092.4090.4090.5490.54445,795
Jul 15, 202092.4893.9292.2092.5092.50435,772
Jul 14, 202093.3893.4490.6691.8891.88546,877
Jul 13, 202094.6894.7893.1894.3094.30393,308
Jul 10, 202094.2095.1693.5894.0894.08323,336
Jul 09, 202094.8895.7694.1294.6094.60492,812
Jul 08, 202095.8096.2894.8094.8094.80601,614
Jul 07, 202097.7897.8495.6896.9896.98446,789
Jul 06, 202098.2498.2494.8097.7097.70595,448
Jul 03, 202094.4296.4094.4095.2695.26444,676
Jul 02, 202093.5094.2492.4094.1894.18475,980
Jul 01, 202092.7894.5689.4292.8892.88741,718
Jun 30, 202093.9694.4892.2292.7692.76780,802
Jun 29, 202092.7694.1292.3293.8493.84485,530
Jun 26, 202092.2693.2291.7892.7492.74582,821
Jun 25, 202089.9091.9088.8491.8091.80627,544
Jun 24, 202091.3092.3289.3089.9489.94733,557
Jun 23, 202087.5491.4487.2891.0491.04912,895
Jun 22, 202086.4088.0285.7686.7086.70684,677
Jun 19, 202086.4487.1885.1686.5486.541,107,858
Jun 18, 202087.1287.5085.3285.3285.32957,108
Jun 17, 202086.6288.2885.3087.5087.501,224,381
Jun 16, 202082.4885.7681.8685.6085.601,425,004
Jun 15, 202080.5682.1879.7480.4080.401,121,798
Jun 12, 202082.5085.8481.9482.2082.201,806,295
Jun 11, 202085.0088.1681.1682.2482.244,233,895
Jun 10, 202099.00101.3080.1285.5085.502,184,799
Jun 09, 202097.3098.8296.0898.6098.60524,689
Jun 08, 202098.3098.4495.3696.9296.92506,942
Jun 05, 2020100.90101.9098.3299.0099.00479,046
Jun 04, 2020100.30101.5599.5499.9299.92443,138
Jun 03, 2020101.90102.3099.20101.30101.30422,674
Jun 02, 202097.10100.4096.82100.40100.40510,195
Jun 01, 202098.0298.6697.0097.0097.00281,444
May 29, 202095.8698.6895.8697.5697.561,315,579
May 28, 202096.0697.7095.8696.8896.88568,454
May 27, 202098.0098.0094.9095.5495.54621,339
May 26, 202099.5099.6496.5497.8697.86632,779
May 25, 202099.5099.8897.5098.2098.20142,281
May 22, 202095.9299.4495.1098.9898.98540,903
May 21, 202096.0097.5095.3096.2296.22499,627
May 20, 202094.8696.2893.3096.0096.00965,178
May 19, 202097.5097.8295.5496.5696.56287,238
May 18, 202099.1299.2496.8297.3097.30312,348
May 15, 202096.5098.3695.4297.0097.00430,963
May 14, 202097.5698.0495.1495.9895.98364,403
May 13, 202097.8299.5496.8098.2698.26593,575
May 12, 202099.92100.7098.1898.5098.50462,254
May 11, 202098.54100.6597.10100.05100.05316,053
May 08, 202098.5099.4697.9498.0898.08223,448
May 07, 202093.9497.9893.9297.9897.98498,576
May 06, 202093.1694.4691.8693.8493.84429,584
May 05, 202092.9493.6091.4893.2493.24439,926
May 04, 202090.1091.7088.8491.3291.32512,844
Apr 30, 202093.3094.0692.1093.0293.02675,361
Apr 29, 202092.9892.9889.2692.1092.10519,879
Apr 28, 202090.0091.8689.3691.8691.86473,778
Apr 27, 202089.0089.7088.3289.3489.34322,006
Apr 24, 202087.0089.0086.6088.4088.40594,830
Apr 23, 202087.5088.7285.4888.1288.121,812,125
Apr 22, 202089.1290.9088.0090.3690.36239,856
Apr 21, 202090.0090.6888.7488.9088.90365,748
Apr 20, 202090.0090.5088.0490.2090.20362,063
Apr 17, 202094.0094.5088.9889.5089.50730,470
Apr 16, 202090.9894.0690.8292.2092.20667,817
Apr 15, 202090.1093.7689.2689.6889.68748,224
Apr 14, 202088.2091.3687.2090.0690.06943,407
Apr 09, 202078.5086.0078.5086.0086.001,042,652
Apr 08, 202075.0077.0074.4275.6475.64413,337
Apr 07, 202076.2479.6074.0474.8874.88534,761
Apr 06, 202074.9276.8873.2474.5474.54402,497
Apr 03, 202070.0073.0869.8872.5872.58530,904
Apr 02, 202069.1071.9668.4070.1470.14429,633
Apr 01, 202066.6069.9466.0469.4869.48439,002
Mar 31, 202069.0070.8067.8568.7068.70535,796
Mar 30, 202070.9570.9567.3068.2068.20368,144
Mar 27, 202070.7572.3069.0569.9069.90525,699
Mar 26, 202068.8071.7067.6071.7071.70611,809
Mar 25, 202070.2571.5566.9070.2570.25705,979
Mar 24, 202065.0572.5064.7568.5068.50788,151
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...