Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

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

21.48
+0.36
+(1.70%)
At close: May 2 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.2621.4821.1021.4821.48-
Apr 30, 202521.1621.2821.1221.1221.12150
Apr 29, 202521.1221.1821.1021.1821.18-
Apr 28, 202520.8221.1220.8221.1221.12-
Apr 25, 202521.0221.0220.7020.9820.98-
Apr 24, 202520.8620.9420.8220.9420.94-
Apr 23, 202521.0821.0820.8620.8620.8610
Apr 22, 202520.5220.7620.5220.6620.66-
Apr 17, 202520.4820.4820.3020.4220.42-
Apr 16, 202520.0420.3620.0420.3220.32-
Apr 15, 202520.2420.4820.2420.2620.26-
Apr 14, 202520.0620.2220.0620.2020.20-
Apr 11, 202519.7819.8119.6919.8119.81-
Apr 10, 202520.7020.7019.4519.4719.47-
Apr 9, 202519.0919.8519.0919.3519.3528
Apr 8, 202519.7919.8519.5619.6519.651,410
Apr 7, 202519.4519.7819.3619.7819.7830
Apr 4, 202520.3220.8820.3220.6620.66-
Apr 3, 202520.1020.4620.1020.4620.46-
Apr 2, 202520.2620.3820.2620.3620.36-
Apr 1, 202520.3420.3420.0420.2820.28-
Mar 31, 202520.0820.1420.0020.1420.14159
Mar 28, 202519.6420.4419.6420.4420.44-
Mar 27, 202519.4819.8119.4819.8119.81-
Mar 26, 202519.7719.7719.6119.6219.62-
Mar 25, 202519.5919.7419.5919.7119.71-
Mar 24, 202519.8819.8819.6119.6119.61-
Mar 21, 202519.6619.8119.6619.7119.71110
Mar 20, 202519.0519.3119.0519.3119.31-
Mar 19, 202518.6818.9818.6818.9018.90-
Mar 18, 202518.5018.6718.4518.6718.67100
Mar 17, 202518.1318.3418.0718.3418.34-
Mar 14, 202518.0818.1118.0318.1018.10-
Mar 13, 202518.6118.6118.1018.1018.10-
Mar 12, 202518.9118.9718.7718.7718.77189
Mar 11, 202518.9419.1718.8518.8518.8580
Mar 10, 202518.4018.9118.4018.9118.91-
Mar 7, 202518.0018.0017.9017.9617.96-
Mar 6, 202518.2118.2418.0618.1718.17100
Mar 5, 202518.5618.5618.1718.2418.24-
Mar 4, 202518.2018.3518.1918.1918.19-
Mar 3, 202518.2518.4818.2018.4418.4425
Feb 28, 202518.1718.3017.9718.2418.24600
Feb 27, 202518.2818.5018.2618.4318.431,115
Feb 26, 202518.9318.9318.8018.8018.80-
Feb 25, 202517.3617.7517.3617.7517.75-
Feb 24, 202517.4017.4317.0917.4317.4326
Feb 21, 202516.8217.3316.8217.3317.33-
Feb 20, 202516.9316.9616.8516.8516.8565
Feb 19, 202516.7516.8716.7516.8616.86-
Feb 18, 202516.9516.9516.7216.7216.72300
Feb 17, 202516.4216.8716.4216.8016.80200
Feb 14, 202516.9617.1816.9417.0717.07100
Feb 13, 202516.9116.9116.7416.8416.84100
Feb 12, 202516.6316.6316.4816.4816.48400
Feb 11, 202516.1516.3016.1516.3016.30100
Feb 10, 202516.2516.2516.2116.2116.21-
Feb 7, 202516.2016.2216.2016.2116.21-
Feb 6, 202516.1116.2616.0716.0716.07400
Feb 5, 202516.3016.3016.0716.0716.07680
Feb 4, 202516.3316.4816.3216.4116.41300
Feb 3, 202516.4816.6116.3616.3616.36-
Jan 31, 202516.7916.8316.7916.8316.83-
Jan 30, 202516.6416.7416.6416.7416.74100
Jan 29, 202516.4116.7816.4116.7816.7820
Jan 28, 202516.6516.8116.6516.8116.815
Jan 27, 202516.4316.4516.4316.4316.43-
Jan 24, 202516.4816.5216.3416.3416.3410
Jan 23, 202516.2516.3216.2516.3216.32-
Jan 22, 202516.9816.9816.4116.4116.41-
Jan 21, 202517.0517.1617.0517.1517.15-
Jan 20, 2025 0.35 Dividend
Jan 20, 202517.1517.2917.1517.2417.241,000
Jan 17, 202517.5317.5317.4117.4117.06-
Jan 16, 202517.2317.2517.2317.2316.88-
Jan 15, 202517.1517.1917.0817.1916.84-
Jan 14, 202516.9917.1116.9917.1116.77709
Jan 13, 202517.0717.2217.0717.1416.8015
Jan 10, 202517.3217.4917.1017.4917.14-
Jan 9, 202516.9117.5316.9117.5317.18-
Jan 8, 202516.6616.6616.5616.6616.33200
Jan 7, 202516.5716.7716.5716.7716.43-
Jan 6, 202516.8716.8816.7516.7816.44310
Jan 3, 202516.6916.7816.6916.7816.44-
Jan 2, 202516.5716.7716.5416.7716.43-
Dec 30, 202416.5216.5216.4916.4916.16-
Dec 27, 202416.5016.6316.5016.5216.19200
Dec 23, 202416.0816.2816.0816.2015.87-
Dec 20, 202416.2916.3016.1116.1115.79-
Dec 19, 202416.7716.7716.4816.4816.15-
Dec 18, 202416.9616.9616.7816.7816.44-
Dec 17, 202417.6817.6816.7016.7016.36-
Dec 16, 202419.0019.0018.3018.3017.93154
Dec 13, 202418.7518.8218.7518.8218.441,000
Dec 12, 202418.8418.9818.7818.9818.602,600
Dec 11, 202418.7718.8518.7718.8518.47-
Dec 10, 202418.8518.9418.8418.8618.481,200
Dec 9, 202418.8318.8818.8118.8818.50-
Dec 6, 202418.8018.8418.7718.7718.392,726
Dec 5, 202419.2719.2718.8418.8718.493
Dec 4, 202418.7618.8918.7618.8918.51-
Dec 3, 202418.8118.8118.8018.8118.43-
Dec 2, 202418.8918.8918.5018.5018.1335
Nov 29, 202418.9018.9418.8018.8018.42-
Nov 28, 202418.9619.0518.9618.9918.61-
Nov 27, 202418.7018.8918.7018.8918.51-
Nov 26, 202418.8518.8518.6518.8018.424,000
Nov 25, 202418.7018.8818.7018.8818.501,000
Nov 22, 202418.4518.6318.4518.6318.26-
Nov 21, 202418.2818.4218.2718.4218.05-
Nov 20, 202418.1218.1717.9417.9417.58100
Nov 19, 202418.3018.3018.1218.1217.7655
Nov 18, 202418.3318.4118.3118.3117.94-
Nov 15, 202418.4918.6118.4918.5218.15-
Nov 14, 202418.2418.5318.1318.5218.151,620
Nov 13, 202418.5118.5118.4118.4418.07850
Nov 12, 202418.5118.8618.3318.3317.96600
Nov 11, 202420.0020.0018.7318.7318.3533
Nov 8, 202418.8518.9518.8218.8218.44-
Nov 7, 202418.9218.9918.9218.9418.56-
Nov 6, 202419.5419.5419.0719.0718.69-
Nov 5, 202419.3219.3919.3119.3118.92-
Nov 4, 202420.0620.0619.4319.4319.04-
Nov 1, 202420.6220.6220.0020.0019.60500
Oct 31, 202420.8420.8420.7420.8220.40-
Oct 30, 202421.3421.3421.3221.3220.89-
Oct 29, 202421.7621.7621.7221.7221.28-
Oct 28, 202421.6822.0421.5622.0421.60100
Oct 25, 202421.3621.6421.3621.6421.20-
Oct 24, 202421.6021.6621.6021.6021.1760
Oct 23, 202421.5221.6621.5221.5221.09-
Oct 22, 202422.0022.2421.5021.5021.07250
Oct 21, 202420.1022.1820.1022.1821.73500
Oct 18, 202418.6418.7918.6418.7918.414,000
Oct 17, 202418.4118.7218.4118.7218.34-
Oct 16, 202418.5518.6918.5518.6918.31-
Oct 15, 202418.7418.7818.6718.6718.29-
Oct 14, 202418.3218.3418.3118.3117.94-
Oct 11, 202418.4918.5418.4818.4818.11-
Oct 10, 202418.4318.5818.4318.5818.21-
Oct 9, 202418.2918.4218.2918.3117.941,000
Oct 8, 202418.0218.2418.0218.2417.87-
Oct 7, 202418.1918.2718.1718.2717.90-
Oct 4, 202418.3618.3718.3318.3317.96100
Oct 3, 202418.5218.5218.4418.4418.0780
Oct 2, 202418.4918.5918.4918.5918.22-
Oct 1, 202418.7218.7718.7218.7418.36-
Sep 30, 202418.9218.9218.8418.9218.54-
Sep 27, 202418.9418.9418.8718.8718.49-
Sep 26, 202418.6318.7518.6318.7518.37-
Sep 25, 202418.5318.6518.5318.5418.17-
Sep 24, 202418.3618.6118.3418.6118.24-
Sep 23, 202418.4618.5318.4518.5318.16-
Sep 20, 202420.1020.1018.2518.6118.24690
Sep 19, 202419.8919.9319.8219.9319.53-
Sep 18, 202420.1020.1019.7419.7419.34-
Sep 17, 202420.4820.5020.3020.3019.89-
Sep 16, 202420.6420.6820.0420.0419.64160
Sep 13, 202420.7020.7620.7020.7620.34-
Sep 12, 202420.8820.8820.7820.8820.46-
Sep 11, 202420.9821.1220.7821.0620.64230
Sep 10, 202420.7820.9220.7820.9220.50-
Sep 9, 202420.6220.8220.6220.8220.40-
Sep 6, 202420.8420.8820.7020.7020.28-
Sep 5, 202420.4220.9420.4020.9420.52-
Sep 4, 202420.2220.3220.2220.3219.91-
Sep 3, 202420.6020.6420.3020.3019.89-
Sep 2, 202420.6220.7020.6220.6620.24-
Aug 30, 202421.0221.0220.7220.7220.30-
Aug 29, 202421.0021.0221.0021.0220.60-
Aug 28, 202420.8220.9020.8220.9020.48-
Aug 27, 202420.9420.9420.8020.8020.38-
Aug 26, 202421.0421.0821.0021.0020.58-
Aug 23, 202420.8820.9820.8820.9820.56-
Aug 22, 202420.9020.9020.7820.7820.36-
Aug 21, 202420.5820.8220.5820.7620.3445
Aug 20, 202420.8420.8420.6820.6820.26-
Aug 19, 202420.5220.8620.5220.8620.4450
Aug 16, 202421.0421.0420.7820.7820.36-
Aug 15, 202421.0021.1621.0021.1620.7330
Aug 14, 202420.6021.2620.3820.3819.97-
Aug 13, 202420.1420.1420.0620.1419.74-
Aug 12, 202420.5220.5220.2620.2619.85-
Aug 9, 202420.6820.7220.6220.6220.21-
Aug 8, 202420.8820.8820.6820.6820.26-
Aug 7, 202420.7420.8620.6820.8620.44-
Aug 6, 202420.8020.8020.6820.6820.26-
Aug 5, 202420.9020.9020.5820.5820.1730
Aug 2, 202420.8021.3820.8021.3820.95-
Aug 1, 202420.7220.8620.5820.5820.17-
Jul 31, 202419.2921.6019.2920.3019.89752
Jul 30, 202418.1518.4018.1518.4018.03-
Jul 29, 202418.2618.2918.0818.0817.72-
Jul 26, 202418.2618.2618.1718.1717.80-
Jul 25, 202418.1018.1618.0418.1617.79-
Jul 24, 202418.1318.2118.0618.2117.84-
Jul 23, 202418.4918.4918.2918.2917.92-
Jul 22, 202418.4818.6718.4718.6718.29-
Jul 19, 202418.6418.6418.5718.5818.21-
Jul 18, 202418.8918.8918.6018.6918.31-
Jul 17, 202418.2218.2218.1318.1917.82-
Jul 16, 202418.2718.2718.2018.2317.86-
Jul 15, 202418.5018.5018.3718.3718.00-
Jul 12, 202418.4318.4518.2518.2517.88-
Jul 11, 202419.0219.0218.4418.4418.0710
Jul 10, 202418.5718.6518.5418.6518.28-
Jul 9, 202418.5018.5418.3718.3718.00-
Jul 8, 2024 0.35 Dividend
Jul 8, 202418.3018.6518.3018.6518.284,100
Jul 5, 202418.5818.7118.5818.7117.99-
Jul 4, 202418.7218.7818.6018.6017.89-
Jul 3, 202418.9018.9018.6918.6917.97-
Jul 2, 202418.8018.8218.6518.8218.1065
Jul 1, 202419.0319.0318.9518.9518.22-
Jun 28, 202418.7318.8318.5518.5517.84-
Jun 27, 202419.0319.0718.5618.5617.85-
Jun 26, 202419.2719.2819.1619.1618.42-
Jun 25, 202419.9419.9419.4419.4418.69-
Jun 24, 202419.4119.7119.4119.7118.9580
Jun 21, 202419.3819.5419.3819.5418.79-
Jun 20, 202419.5819.5919.3919.3918.64150
Jun 19, 202419.7019.7719.6719.6718.91110
Jun 18, 202419.7619.7619.6519.7619.00-
Jun 17, 202419.5619.5619.5219.5218.77-
Jun 14, 202419.6119.6819.6119.6318.88-
Jun 13, 202419.6219.7119.5819.7118.95-
Jun 12, 202419.5219.5219.4019.4018.65-
Jun 11, 202419.8619.8619.7519.7518.99-
Jun 10, 202420.9620.9619.9019.9019.1460
Jun 7, 202420.7420.7420.7020.7019.9010
Jun 6, 202420.6620.6620.4620.4619.67-
Jun 5, 202420.8220.8220.6420.6419.85-
Jun 4, 202420.8220.8220.6820.7219.92-
Jun 3, 202421.0021.0020.9020.9620.15-
May 31, 202421.5621.5621.2821.2820.46-
May 30, 202421.0021.2221.0021.2220.40-
May 29, 202421.3021.3021.0621.0620.25100
May 28, 202421.7621.7621.5421.6420.81-
May 27, 202421.7821.8221.7621.8220.98-
May 24, 202421.7821.9021.7821.9021.06-
May 23, 202422.2222.2221.9221.9221.08-
May 22, 202422.7622.8822.5822.5821.71-
May 21, 202422.6022.6822.6022.6821.81-
May 20, 202422.3622.4222.3222.4221.56-
May 17, 202421.8822.0621.8822.0621.21-
May 16, 202421.7221.9621.6821.9621.12-
May 15, 202420.9221.6220.9221.6220.79250
May 14, 202420.8620.8620.4820.4819.69-
May 13, 202421.1221.1220.9020.9020.10-
May 10, 202420.6820.9620.6020.9620.15-
May 9, 202420.5420.7620.5420.7619.9620
May 8, 202420.4420.4820.3820.3819.60116
May 7, 202419.9720.4219.9720.3819.60-
May 6, 202420.5020.5020.3220.3219.54-
May 3, 202420.6420.8020.5220.8020.0040
May 2, 202420.8020.8020.6820.6819.89-

Related Tickers

7B7.F PT Eagle High Plantations Tbk
0.0005
0.00%
 
TDNT Trident Brands Incorporated
0.0001
0.00%
 
NESR.MU Nestle SA
93.16
+3.02%
 
2811.T Kagome Co., Ltd.
3,003.00
+1.47%
 
VEZ.SG Veganz Group AG
10.85
+0.46%
 
BYND.VI Beyond Meat, Inc.
2.2450
+1.13%
 
ESBL.V ESHBAL FUNCTIONAL FOOD INC
0.1650
-2.94%
 
VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
 
VOH.F DUG Foodtech AB (publ)
0.1725
+23.21%
 
B39.F Humble Group AB (publ)
0.6970
0.00%