Canada markets close in 6 hours 6 minutes

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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
14.07-0.03 (-0.21%)
As of 03:39PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.1014.5313.8614.0714.071,802,941
Apr 24, 202414.0014.4513.8914.1014.101,477,065
Apr 23, 202413.7014.1413.6513.9713.972,106,904
Apr 22, 202413.5013.7813.2713.5513.551,673,762
Apr 19, 202413.7914.0013.3613.3613.362,123,091
Apr 18, 202413.3614.1213.3014.0814.083,436,901
Apr 17, 202413.5013.6413.0413.3213.326,390,192
Apr 16, 202414.4214.5313.9413.9413.942,905,307
Apr 15, 202414.8215.2114.6314.6514.653,338,410
Apr 12, 202414.7015.5214.6514.8614.868,996,297
Apr 11, 202414.9115.0514.2814.4114.414,885,484
Apr 10, 202414.8915.2914.4915.0515.056,352,516
Apr 09, 202414.4014.9714.2614.5514.553,618,073
Apr 08, 202414.6714.8114.4614.4914.492,623,682
Apr 05, 202414.7814.9514.6614.7214.722,180,819
Apr 04, 202414.3415.2114.2915.0915.093,632,250
Apr 03, 202413.7214.3413.6014.2814.282,558,177
Apr 02, 202413.7714.4813.7713.8013.802,262,278
Mar 28, 202413.9314.0413.7113.7413.741,153,370
Mar 27, 202413.8013.9413.7613.8813.88706,480
Mar 26, 202413.6513.9513.5813.9013.901,140,084
Mar 25, 202413.5913.6813.4213.6613.66870,346
Mar 22, 202413.8514.0813.5713.5713.571,477,191
Mar 21, 202414.3614.4914.0514.0514.053,471,359
Mar 20, 202413.5214.0413.4613.9113.911,425,821
Mar 19, 202413.1913.5113.0913.5113.51982,903
Mar 18, 202413.3013.5313.1913.2213.22797,120
Mar 15, 202413.5413.6013.2113.3013.301,657,898
Mar 14, 202413.6913.9213.5213.5513.551,401,867
Mar 13, 202413.3013.8513.3013.7613.761,819,840
Mar 12, 202413.1013.4513.0313.2813.281,782,437
Mar 11, 202412.9813.1912.5013.0013.003,770,465
Mar 08, 202413.1213.2612.8312.9812.982,112,274
Mar 07, 202413.0913.5713.0413.2613.261,479,417
Mar 06, 202413.1613.4913.0813.2313.231,599,679
Mar 05, 202414.0014.0313.3513.3513.352,861,770
Mar 04, 202414.6914.8014.0614.1814.182,473,600
Mar 01, 202415.3815.5414.6814.7114.712,919,041
Feb 29, 202414.7015.5414.4215.2215.225,644,526
Feb 28, 202415.3615.5913.8814.7514.757,016,014
Feb 27, 202414.4015.0314.4015.0215.021,918,438
Feb 26, 202414.8514.8614.3414.5314.531,760,599
Feb 23, 202414.9815.1014.6014.8514.851,412,041
Feb 22, 202415.1315.2714.7414.9514.951,780,382
Feb 21, 202414.8515.0314.6414.8214.82797,234
Feb 20, 202414.8614.9114.5914.8414.841,140,632
Feb 19, 202415.2415.3914.9314.9814.981,459,253
Feb 16, 202415.7015.9115.2415.4215.422,010,147
Feb 15, 202415.4815.9915.3915.5515.552,666,946
Feb 14, 202414.6915.2514.5815.2515.251,705,716
Feb 13, 202415.7015.9114.5914.7214.723,259,081
Feb 12, 202414.6815.8114.6515.8115.813,748,294
Feb 09, 202414.3414.7414.2714.5414.541,690,289
Feb 08, 202414.2714.6414.2414.4114.411,138,336
Feb 07, 202414.0114.7913.9714.2714.271,916,613
Feb 06, 202413.8614.1813.7214.1814.181,938,956
Feb 05, 202414.1814.2113.7613.8013.801,439,829
Feb 02, 202414.0514.7113.8514.0014.002,533,310
Feb 01, 202413.8514.1913.8013.8913.891,132,524
Jan 31, 202414.5014.5513.9414.1514.151,926,762
Jan 30, 202414.7614.8314.1914.5514.551,851,013
Jan 29, 202414.5614.7714.3514.6314.631,518,504
Jan 26, 202414.2014.7314.0514.6414.641,972,916
Jan 25, 202414.4114.5014.1114.1914.191,417,665
Jan 24, 202414.4214.7714.2814.4714.472,354,353
Jan 23, 202413.4714.1413.3314.1014.102,184,028
Jan 22, 202413.8014.1113.4013.4013.402,021,724
Jan 19, 202413.7614.0313.6113.6413.642,025,314
Jan 18, 202413.2113.7413.0613.6613.662,979,915
Jan 17, 202412.8313.6012.7612.7612.762,783,194
Jan 16, 202412.9813.4612.5113.3113.312,614,559
Jan 15, 202413.4513.6513.1513.1513.155,743,855
Jan 12, 202414.3014.9014.3014.3514.352,831,883
Jan 11, 202414.0814.7114.0814.1814.182,570,158
Jan 10, 202414.3714.4513.9113.9113.911,812,480
Jan 09, 202414.6414.6614.2914.4914.491,224,088
Jan 08, 202413.7514.5213.7214.5214.521,673,028
Jan 05, 202413.7113.9213.5113.8613.861,237,066
Jan 04, 202413.6013.8713.5013.8513.851,117,420
Jan 03, 202413.7313.9313.5113.6913.691,206,808
Jan 02, 202413.8013.9513.6513.8013.801,440,945
Dec 29, 202314.0014.1013.7413.7813.781,136,904
Dec 28, 202314.3414.3813.8313.9813.981,334,668
Dec 27, 202314.2214.3414.0514.2314.231,031,192
Dec 22, 202313.9014.1013.8214.0514.051,132,819
Dec 21, 202314.1714.2713.9614.1114.111,444,418
Dec 20, 202314.5814.7514.4614.4814.481,493,381
Dec 19, 202314.5414.9214.3314.6014.601,156,952
Dec 18, 202314.9114.9714.3914.5214.521,829,375
Dec 15, 202315.6215.7015.0615.0915.092,852,825
Dec 14, 202315.3015.8415.2415.5915.593,873,214
Dec 13, 202314.9815.0714.4214.6814.681,550,151
Dec 12, 202315.0715.1714.7715.0315.031,659,421
Dec 11, 202314.8515.0614.7615.0515.051,072,823
Dec 08, 202314.7415.1114.6314.9314.931,905,753
Dec 07, 202314.6314.7914.2914.7714.771,707,374
Dec 06, 202314.4314.8514.4314.8114.811,924,895
Dec 05, 202314.2214.3814.0214.3514.351,316,336
Dec 04, 202314.1914.7714.1914.3614.361,838,114
Dec 01, 202314.2814.4813.9714.2214.221,523,624
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...