XETRA - Delayed Quote EUR

JDE Peet's N.V. (JDE.DE)

Compare
19.52
-0.82
(-4.03%)
At close: 4:07:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202519.4219.7319.4219.5219.52857
Apr 4, 202520.7420.7420.3420.3420.34475
Apr 3, 202520.4420.5020.4420.5020.506,040
Apr 2, 202520.4220.4220.3620.3820.3893
Apr 1, 202520.1420.4020.1420.4020.40196
Mar 31, 202520.0020.2820.0020.2820.283,487
Mar 28, 202520.4020.4820.2820.2820.2811,206
Mar 27, 202519.7119.9919.7119.9919.99293
Mar 26, 202519.6819.6819.6219.6219.62103
Mar 25, 202519.7419.7419.7419.7419.74-
Mar 24, 202519.9319.9319.9319.9319.93-
Mar 21, 202519.7519.9319.7519.9319.93845
Mar 20, 202519.1919.1919.0619.0619.06805
Mar 19, 202519.0219.1218.9419.1219.123
Mar 18, 202518.5918.5918.5918.5918.59-
Mar 17, 202518.1818.1818.1818.1818.18-
Mar 14, 202518.1818.1818.1818.1818.18-
Mar 13, 202518.2618.2618.1018.1418.141,061
Mar 12, 202518.9018.9818.6518.6518.65289
Mar 11, 202518.8818.9218.8318.8618.86499
Mar 10, 202518.3318.3318.3318.3318.33-
Mar 7, 202518.1018.3718.0018.3318.33897
Mar 6, 202518.1618.1718.0718.0718.07602
Mar 5, 202518.4318.4318.2918.2918.291,609
Mar 4, 202518.3918.3918.2418.3618.36445
Mar 3, 202518.2418.5018.2418.4218.422,012
Feb 28, 202518.3518.3518.0218.0218.02841
Feb 27, 202518.4418.5118.4418.5118.51967
Feb 26, 202517.9017.9017.9017.9017.90-
Feb 25, 202517.6517.9017.6517.9017.905,305
Feb 24, 202517.3917.5117.3917.4617.462,576
Feb 21, 202516.9616.9616.9616.9616.96-
Feb 20, 202516.9616.9816.9616.9616.96193
Feb 19, 202516.9217.0016.9217.0017.0025
Feb 18, 202516.9016.9016.9016.9016.90-
Feb 17, 202516.9516.9516.9016.9016.90431
Feb 14, 202516.9817.1916.9616.9616.96850
Feb 13, 202516.9517.0316.8616.9016.90899
Feb 12, 202516.5116.6716.5116.6716.67345
Feb 11, 202516.2716.2916.2116.2116.21100
Feb 10, 202516.2616.2616.2616.2616.26-
Feb 7, 202516.0816.3416.0816.2616.26296
Feb 6, 202516.1416.1416.1416.1416.14-
Feb 5, 202516.3916.3916.1716.1716.17118
Feb 4, 202516.5416.5416.4216.4216.4299
Feb 3, 202516.5016.5016.3916.4416.442,013
Jan 31, 202516.8616.9016.8616.9016.90105
Jan 30, 202516.6416.8816.6416.8816.88714
Jan 29, 202516.5416.8416.4916.8016.801,663
Jan 28, 202516.6016.9316.6016.9316.93632
Jan 27, 202516.5016.5016.4916.4916.4925
Jan 24, 202516.4216.4216.4216.4216.42-
Jan 23, 202516.4016.4216.2116.4216.421,414
Jan 22, 202516.4716.5016.2516.2516.253,075
Jan 21, 202517.3717.3717.3717.3717.37-
Jan 20, 2025 0.35 Dividend
Jan 20, 202517.3717.3717.3717.3717.37-
Jan 17, 202517.3717.3717.3717.3717.02-
Jan 16, 202517.2417.3717.2417.3717.02649
Jan 15, 202517.2717.2817.1917.2116.86826
Jan 14, 202516.9317.1116.9317.1116.77150
Jan 13, 202516.9916.9916.9216.9216.58100
Jan 10, 202517.3917.3917.1617.1616.81140
Jan 9, 202516.5916.5916.5916.5916.26-
Jan 8, 202516.8416.8416.8416.8416.50-
Jan 7, 202516.5716.9516.5716.8416.50639
Jan 6, 202516.7216.7516.7216.7216.38504
Jan 3, 202516.7816.7816.7816.7816.44-
Jan 2, 202516.7616.7616.6816.6816.3490
Dec 30, 202416.6416.6416.6416.6416.30-
Dec 27, 202416.6516.6516.6216.6416.30883
Dec 23, 202416.3216.3716.2116.2215.891,853
Dec 20, 202416.5016.5016.5016.5016.17-
Dec 19, 202416.6516.6616.4716.4716.142,900
Dec 18, 202416.8716.9016.8716.9016.56150
Dec 17, 202417.5317.5316.7516.8616.521,080
Dec 16, 202418.5218.5218.2018.2517.883,316
Dec 13, 202418.7818.7818.7618.7618.38125
Dec 12, 202418.7618.7618.7618.7618.38-
Dec 11, 202418.7718.8818.7718.8818.50361
Dec 10, 202418.8918.8918.8918.8918.51-
Dec 9, 202418.9018.9318.8918.8918.51700
Dec 6, 202418.7818.7818.7718.7818.40682
Dec 5, 202418.8818.9318.8518.9318.55868
Dec 4, 202418.8618.8618.8618.8618.48-
Dec 3, 202418.8018.8518.8018.8418.46546
Dec 2, 202418.9018.9118.8318.8318.45109
Nov 29, 202418.8718.8718.8318.8318.45530
Nov 28, 202418.9218.9218.9218.9218.54-
Nov 27, 202418.9618.9618.9218.9218.54200
Nov 26, 202418.8418.8518.7018.7018.323,195
Nov 25, 202418.7018.7018.7018.7018.32-
Nov 22, 202418.4518.7018.4518.7018.321,072
Nov 21, 202418.4018.4618.4018.4118.04524
Nov 20, 202418.1718.3118.1718.3117.94717
Nov 19, 202418.1018.1018.1018.1017.74-
Nov 18, 202418.5318.5318.5318.5318.16-
Nov 15, 202418.5318.5318.5318.5318.16-
Nov 14, 202418.3418.5518.3418.5318.1655
Nov 13, 202418.6018.6018.3418.3417.971,060
Nov 12, 202418.6318.9118.6318.6418.26734
Nov 11, 202418.8018.8518.8018.8318.45612
Nov 8, 202418.9318.9318.7918.7918.41461
Nov 7, 202418.9518.9918.9318.9318.55939
Nov 6, 202419.2719.2718.8718.8718.492,117
Nov 5, 202419.2919.2919.2919.2918.90-
Nov 4, 202419.8919.8919.8919.8919.49-
Nov 1, 202420.7220.7220.7220.7220.30-
Oct 31, 202420.9420.9420.7220.7220.30882
Oct 30, 202421.5221.5620.9820.9820.562,702
Oct 29, 202421.8821.8821.7021.7621.32860
Oct 28, 202421.7421.7421.7421.7421.301,400
Oct 25, 202421.7021.7021.7021.7021.26-
Oct 24, 202421.6021.6021.5821.5821.15400
Oct 23, 202421.5221.5221.5221.5221.09-
Oct 22, 202422.0022.2821.6621.6621.221,275
Oct 21, 202421.4822.3021.4821.9421.508,360
Oct 18, 202418.7618.9918.7618.9918.61501
Oct 17, 202418.8018.8018.8018.8018.42-
Oct 16, 202418.6518.7618.6518.6818.30136
Oct 15, 202418.6818.6818.6818.6818.30-
Oct 14, 202418.3018.4218.3018.4218.051,335
Oct 11, 202418.4318.4318.4318.4318.06100
Oct 10, 202418.3518.3518.3518.3517.98-
Oct 9, 202418.3918.3918.3518.3517.98500
Oct 8, 202418.2018.2018.2018.2017.83-
Oct 7, 202418.3018.3018.2018.2017.8320
Oct 4, 202418.2618.2718.2618.2717.9031
Oct 3, 202418.6218.6218.6218.6218.24-
Oct 2, 202418.6518.6518.6218.6218.24300
Oct 1, 202418.7918.7918.5518.5518.1870
Sep 30, 202418.8018.8018.7018.7018.321,000
Sep 27, 202419.0319.0318.9218.9218.541
Sep 26, 202418.5418.5418.5418.5418.17-
Sep 25, 202418.6218.6218.5318.5418.17510
Sep 24, 202418.3518.6318.3518.6318.25400
Sep 23, 202418.5518.5518.3718.3718.00653
Sep 20, 202418.4918.4918.3418.3417.9736
Sep 19, 202420.0220.0220.0220.0219.62-
Sep 18, 202420.3020.3020.3020.3019.89-
Sep 17, 202420.5220.5220.3020.3019.89437
Sep 16, 202420.5820.5820.4220.4220.0150
Sep 13, 202420.7420.7420.7420.7420.32-
Sep 12, 202420.8420.8420.7420.7420.3271
Sep 11, 202421.0221.0221.0221.0220.60-
Sep 10, 202421.0221.0221.0221.0220.60-
Sep 9, 202420.8020.8020.8020.8020.382
Sep 6, 202421.1221.1221.1221.1220.69-
Sep 5, 202420.9221.1220.9221.1220.69565
Sep 4, 202420.4620.4620.4020.4019.992,435
Sep 3, 202420.3620.3620.3620.3619.95-
Sep 2, 202420.6620.6620.6620.6620.24-
Aug 30, 202420.7020.7020.7020.7020.28-
Aug 29, 202421.0021.0021.0021.0020.58-
Aug 28, 202420.9020.9620.9020.9620.5410
Aug 27, 202420.9020.9020.9020.9020.48-
Aug 26, 202421.0421.0421.0421.0420.62279
Aug 23, 202421.0021.0621.0021.0620.6420
Aug 22, 202420.9220.9220.9220.9220.50-
Aug 21, 202420.9020.9020.9020.9020.48-
Aug 20, 202420.7420.7420.7420.7420.32-
Aug 19, 202420.8020.9020.8020.9020.485
Aug 16, 202420.9420.9420.9420.9420.52-
Aug 15, 202421.0221.1021.0221.1020.67337
Aug 14, 202420.1220.1220.1220.1219.71-
Aug 13, 202420.1220.1220.1220.1219.71-
Aug 12, 202420.6620.6620.6620.6620.24-
Aug 9, 202420.6620.6620.6620.6620.24-
Aug 8, 202420.6820.6820.6820.6820.26-
Aug 7, 202420.8620.8620.8620.8620.44-
Aug 6, 202420.8820.8820.8820.8820.46-
Aug 5, 202420.8820.8820.5820.6820.26901
Aug 2, 202420.7020.7020.7020.7020.28-
Aug 1, 202420.9620.9620.7020.7020.28200
Jul 31, 202418.7521.3018.7520.8820.463,342
Jul 30, 202418.1918.4818.1918.4818.1120
Jul 29, 202418.1118.1118.1118.1117.75-
Jul 26, 202418.3918.3918.3918.3918.02-
Jul 25, 202418.2318.2318.2318.2317.86-
Jul 24, 202418.1318.1318.1218.1217.75300
Jul 23, 202418.4418.4418.3318.3317.96160
Jul 22, 202418.5118.5118.5118.5118.14-
Jul 19, 202418.7718.7718.7718.7718.39-
Jul 18, 202418.7718.7718.7718.7718.39-
Jul 17, 202418.1918.5318.1918.5318.16566
Jul 16, 202418.2718.2718.2518.2517.8820
Jul 15, 202418.5118.5518.3318.3317.96230
Jul 12, 202418.3618.4418.3518.4418.07175
Jul 11, 202418.7018.7018.4118.4118.041
Jul 10, 202418.6618.6618.6618.6618.28-
Jul 9, 202418.4018.5118.4018.5118.1417
Jul 8, 2024 0.35 Dividend
Jul 8, 202418.3318.5518.3318.3417.97281
Jul 5, 202418.7318.7318.7318.7318.01-
Jul 4, 202418.5818.5818.5818.5817.87-
Jul 3, 202418.7818.7818.7818.7818.06-
Jul 2, 202418.8318.8318.8318.8318.11-
Jul 1, 202419.0019.0718.8818.9018.17604
Jun 28, 202418.8118.8518.5618.5917.882,958
Jun 27, 202419.1719.1719.1719.1718.43-
Jun 26, 202419.2319.2319.1719.1718.4350
Jun 25, 202419.6719.7019.3119.3118.571,561
Jun 24, 202419.4719.9019.4719.9019.13550
Jun 21, 202419.2719.2719.2719.2718.53-
Jun 20, 202419.5119.5119.5119.5118.76-
Jun 19, 202419.7119.7119.7119.7118.95-
Jun 18, 202419.8219.8219.8219.8219.06-
Jun 17, 202419.6819.6819.5219.5918.841,122
Jun 14, 202419.6819.6819.6819.6818.92200
Jun 13, 202419.6919.6919.6219.6218.8714
Jun 12, 202419.6019.6019.6019.6018.859
Jun 11, 202419.9019.9019.6219.6218.87169
Jun 10, 202419.9519.9519.6719.6718.91300
Jun 7, 202420.6220.6220.6220.6219.83-
Jun 6, 202420.7620.7620.7620.7619.96-
Jun 5, 202420.6420.6420.6420.6419.85-
Jun 4, 202420.7220.7820.7220.7419.94103
Jun 3, 202421.0021.0021.0021.0020.19-
May 31, 202421.1021.1021.1021.1020.29-
May 30, 202421.1021.1021.1021.1020.29100
May 29, 202421.5821.5821.5821.5820.75-
May 28, 202421.5821.5821.5821.5820.75-
May 27, 202421.9221.9221.9221.9221.08-
May 24, 202421.9221.9221.9221.9221.08-
May 23, 202422.5422.5421.8221.8220.98101
May 22, 202422.6222.6422.5622.5621.69500
May 21, 202422.5222.5222.5222.5221.65-
May 20, 202421.5221.5221.5221.5220.69-
May 17, 202421.5221.5221.5221.5220.69-
May 16, 202421.5221.5221.5221.5220.69-
May 15, 202421.7221.7221.5221.5220.69499
May 14, 202420.8020.8020.5820.6019.8191
May 13, 202421.1021.1020.8220.8220.02170
May 10, 202420.9021.0020.9020.9620.15876
May 9, 202420.7620.7620.7620.7619.96-
May 8, 202420.4220.4220.4220.4219.63-
May 7, 202420.5020.5220.3220.3219.54514
May 6, 202420.4420.5020.4420.5019.7150
May 3, 202420.4420.4420.4420.4419.65-
May 2, 202420.7620.7620.7620.7619.96-
Apr 30, 202420.8220.8220.8220.8220.02-
Apr 29, 202420.8020.8420.8020.8420.04100
Apr 26, 202420.8220.8820.8220.8820.082,550
Apr 25, 202420.5420.5420.5420.5419.75-
Apr 24, 202420.6420.6420.4820.4819.69360
Apr 23, 202420.4820.5420.4820.5419.7526
Apr 22, 202420.4020.4020.4020.4019.622,500
Apr 19, 202419.9219.9419.9219.9319.1656
Apr 18, 202419.9819.9819.9819.9819.21-
Apr 17, 202419.7019.7019.7019.7018.94-
Apr 16, 202419.3819.3819.3819.3818.63-
Apr 15, 202419.3619.4019.3019.3018.56649
Apr 12, 202419.3419.3419.2019.2518.51504
Apr 11, 202419.2619.2619.2619.2618.52-
Apr 10, 202418.9918.9918.9918.9918.26-
Apr 9, 202419.0419.0819.0419.0818.35143
Apr 8, 202419.0519.0519.0119.0118.2820

Related Tickers

AGB2.DE AGRANA Beteiligungs-Aktiengesellschaft
10.40
-3.70%
 
KEL.DE Kellanova
75.02
+0.21%
 
0Q3.DE Beyond Meat, Inc.
2.5550
+2.98%
 
VEZ.DE Veganz Group AG
7.54
-3.33%
 
GRM.DE General Mills, Inc.
54.12
-1.56%
 
BSN.DE Danone S.A.
69.34
-4.15%
 
KHNZ.DE The Kraft Heinz Company
26.58
-3.73%
 
SZU.DE Südzucker AG
11.08
-1.25%