Amsterdam - Delayed Quote EUR

JDE Peet's N.V. (JDEP.AS)

Compare
16.42 +0.14 (+0.86%)
At close: December 24 at 2:00:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 16.32 16.56 16.26 16.42 16.42 60,863
Dec 23, 2024 16.36 16.36 16.10 16.28 16.28 232,862
Dec 20, 2024 16.28 16.55 16.13 16.35 16.35 3,585,632
Dec 19, 2024 16.76 16.83 16.41 16.52 16.52 504,652
Dec 18, 2024 17.03 17.13 16.77 16.86 16.86 388,367
Dec 17, 2024 17.49 17.70 16.69 16.99 16.99 1,109,999
Dec 16, 2024 18.57 18.67 18.09 18.15 18.15 351,594
Dec 13, 2024 18.82 18.86 18.76 18.80 18.80 222,445
Dec 12, 2024 18.84 18.90 18.72 18.80 18.80 261,713
Dec 11, 2024 18.63 18.90 18.62 18.84 18.84 402,866
Dec 10, 2024 18.90 18.99 18.86 18.90 18.90 356,062
Dec 9, 2024 18.78 18.98 18.78 18.90 18.90 567,441
Dec 6, 2024 18.81 18.91 18.77 18.77 18.77 247,605
Dec 5, 2024 18.87 18.99 18.79 18.79 18.79 282,143
Dec 4, 2024 18.87 18.99 18.76 18.90 18.90 201,924
Dec 3, 2024 18.82 18.94 18.78 18.87 18.87 266,168
Dec 2, 2024 18.84 19.00 18.80 18.86 18.86 238,258
Nov 29, 2024 18.90 19.02 18.77 18.87 18.87 303,278
Nov 28, 2024 19.05 19.14 18.94 18.97 18.97 183,261
Nov 27, 2024 18.68 19.07 18.66 18.95 18.95 224,782
Nov 26, 2024 18.75 18.85 18.72 18.76 18.76 277,565
Nov 25, 2024 18.62 18.91 18.62 18.72 18.72 972,221
Nov 22, 2024 18.42 18.74 18.38 18.60 18.60 341,193
Nov 21, 2024 18.29 18.50 18.24 18.37 18.37 291,080
Nov 20, 2024 18.21 18.29 18.10 18.29 18.29 229,879
Nov 19, 2024 18.40 18.47 17.99 18.12 18.12 231,165
Nov 18, 2024 18.30 18.62 18.30 18.37 18.37 190,171
Nov 15, 2024 18.48 18.68 18.44 18.50 18.50 281,051
Nov 14, 2024 18.32 18.55 18.13 18.50 18.50 241,012
Nov 13, 2024 18.69 18.69 18.29 18.32 18.32 378,340
Nov 12, 2024 18.57 18.91 18.40 18.69 18.69 304,479
Nov 11, 2024 18.90 18.99 18.67 18.76 18.76 222,357
Nov 8, 2024 18.87 19.00 18.79 18.85 18.85 167,997
Nov 7, 2024 18.91 19.14 18.78 18.78 18.78 313,082
Nov 6, 2024 19.56 19.63 18.91 18.91 18.91 216,428
Nov 5, 2024 19.35 19.49 19.21 19.49 19.49 250,638
Nov 4, 2024 19.95 20.16 19.18 19.31 19.31 418,843
Nov 1, 2024 20.78 20.82 19.87 19.87 19.87 294,869
Oct 31, 2024 20.96 21.04 20.64 20.70 20.70 298,367
Oct 30, 2024 21.36 21.62 20.98 20.98 20.98 291,861
Oct 29, 2024 21.68 21.90 21.58 21.64 21.64 129,448
Oct 28, 2024 21.74 21.84 21.58 21.62 21.62 151,625
Oct 25, 2024 21.34 21.72 21.30 21.58 21.58 110,629
Oct 24, 2024 21.52 21.92 21.42 21.42 21.42 212,604
Oct 23, 2024 21.60 21.70 21.26 21.50 21.50 139,411
Oct 22, 2024 22.00 22.30 21.44 21.66 21.66 425,925
Oct 21, 2024 20.84 22.36 20.60 22.06 22.06 752,051
Oct 18, 2024 18.67 18.97 18.55 18.96 18.96 209,928
Oct 17, 2024 18.54 18.79 18.42 18.75 18.75 323,221
Oct 16, 2024 18.71 18.75 18.51 18.58 18.58 141,306
Oct 15, 2024 18.74 18.93 18.58 18.72 18.72 292,518
Oct 14, 2024 18.40 18.40 18.30 18.35 18.35 80,374
Oct 11, 2024 18.46 18.59 18.36 18.43 18.43 132,775
Oct 10, 2024 18.43 18.63 18.43 18.52 18.52 118,518
Oct 9, 2024 18.26 18.46 18.26 18.43 18.43 89,932
Oct 8, 2024 18.04 18.28 17.94 18.26 18.26 153,268
Oct 7, 2024 18.32 18.36 18.16 18.16 18.16 117,677
Oct 4, 2024 18.32 18.44 18.20 18.20 18.20 164,153
Oct 3, 2024 18.60 18.65 18.32 18.35 18.35 179,541
Oct 2, 2024 18.58 18.69 18.47 18.58 18.58 210,053
Oct 1, 2024 18.79 18.92 18.59 18.59 18.59 167,233
Sep 30, 2024 19.04 19.05 18.66 18.76 18.76 211,947
Sep 27, 2024 18.95 19.07 18.88 19.00 19.00 178,349
Sep 26, 2024 18.68 18.89 18.66 18.78 18.78 174,860
Sep 25, 2024 18.61 18.77 18.45 18.50 18.50 115,609
Sep 24, 2024 18.40 18.71 18.27 18.66 18.66 264,537
Sep 23, 2024 18.83 18.83 18.26 18.36 18.36 340,293
Sep 20, 2024 19.00 19.18 18.25 18.50 18.50 1,340,939
Sep 19, 2024 19.88 20.06 19.79 20.06 20.06 90,044
Sep 18, 2024 20.00 20.16 19.68 19.84 19.84 157,856
Sep 17, 2024 20.48 20.56 20.16 20.16 20.16 138,082
Sep 16, 2024 20.60 20.70 20.44 20.44 20.44 65,168
Sep 13, 2024 20.74 20.82 20.66 20.68 20.68 73,233
Sep 12, 2024 20.98 21.02 20.68 20.76 20.76 77,425
Sep 11, 2024 21.60 21.60 20.72 20.92 20.92 198,466
Sep 10, 2024 20.92 21.12 20.80 20.96 20.96 130,066
Sep 9, 2024 20.54 20.90 20.54 20.88 20.88 84,592
Sep 6, 2024 21.00 21.00 20.54 20.54 20.54 102,350
Sep 5, 2024 20.44 21.28 20.42 21.16 21.16 158,889
Sep 4, 2024 20.30 20.48 20.22 20.44 20.44 119,060
Sep 3, 2024 20.66 20.72 20.28 20.40 20.40 88,065
Sep 2, 2024 20.72 20.80 20.58 20.74 20.74 58,611
Aug 30, 2024 21.12 21.12 20.70 20.72 20.72 347,809
Aug 29, 2024 21.04 21.16 20.94 21.02 21.02 92,813
Aug 28, 2024 21.00 21.04 20.84 20.92 20.92 119,223
Aug 27, 2024 20.70 21.06 20.70 20.84 20.84 78,622
Aug 26, 2024 21.12 21.16 20.76 20.84 20.84 71,317
Aug 23, 2024 20.94 21.10 20.88 21.06 21.06 53,036
Aug 22, 2024 20.86 20.98 20.78 20.94 20.94 82,139
Aug 21, 2024 20.66 20.94 20.56 20.92 20.92 76,499
Aug 20, 2024 20.90 20.96 20.66 20.70 20.70 98,244
Aug 19, 2024 20.86 20.96 20.74 20.90 20.90 137,818
Aug 16, 2024 21.08 21.16 20.76 20.92 20.92 79,060
Aug 15, 2024 21.04 21.22 20.90 21.08 21.08 109,556
Aug 14, 2024 21.96 21.96 20.30 21.06 21.06 306,793
Aug 13, 2024 20.06 20.34 20.04 20.24 20.24 134,113
Aug 12, 2024 20.42 20.62 20.06 20.06 20.06 168,220
Aug 9, 2024 20.74 20.86 20.56 20.66 20.66 107,168
Aug 8, 2024 21.12 21.12 20.50 20.74 20.74 183,715
Aug 7, 2024 20.76 21.04 20.52 20.90 20.90 219,724
Aug 6, 2024 20.82 20.98 20.66 20.74 20.74 141,716
Aug 5, 2024 21.06 21.16 20.48 20.74 20.74 233,997
Aug 2, 2024 20.78 21.48 20.78 21.28 21.28 240,376
Aug 1, 2024 20.48 21.08 20.46 20.78 20.78 216,331
Jul 31, 2024 20.30 22.32 20.10 20.28 20.28 1,089,769
Jul 30, 2024 18.22 18.47 18.18 18.47 18.47 188,466
Jul 29, 2024 18.46 18.46 17.99 18.22 18.22 185,833
Jul 26, 2024 18.52 18.52 18.19 18.39 18.39 104,194
Jul 25, 2024 18.18 18.27 18.03 18.27 18.27 87,148
Jul 24, 2024 18.15 18.27 18.05 18.17 18.17 146,949
Jul 23, 2024 18.61 18.61 18.26 18.30 18.30 130,849
Jul 22, 2024 18.38 18.76 18.38 18.60 18.60 97,016
Jul 19, 2024 18.70 18.72 18.38 18.38 18.38 177,308
Jul 18, 2024 18.76 18.97 18.62 18.80 18.80 172,696
Jul 17, 2024 18.12 18.61 18.08 18.61 18.61 150,121
Jul 16, 2024 18.32 18.39 18.18 18.28 18.28 150,387
Jul 15, 2024 18.49 18.58 18.38 18.40 18.40 149,631
Jul 12, 2024 18.52 18.54 18.26 18.50 18.50 332,051
Jul 11, 2024 18.67 18.67 18.45 18.47 18.47 97,500
Jul 10, 2024 18.68 18.73 18.57 18.66 18.66 134,657
Jul 9, 2024 18.40 18.68 18.38 18.58 18.58 195,521
Jul 8, 2024 0.35 Dividend
Jul 8, 2024 18.36 18.64 18.31 18.40 18.40 133,964
Jul 5, 2024 18.62 18.78 18.55 18.66 18.31 125,727
Jul 4, 2024 18.85 18.91 18.59 18.62 18.27 142,136
Jul 3, 2024 18.95 19.03 18.68 18.85 18.50 109,431
Jul 2, 2024 18.75 18.93 18.56 18.91 18.56 149,493
Jul 1, 2024 19.18 19.18 18.74 18.77 18.42 201,821
Jun 28, 2024 18.73 18.87 18.54 18.60 18.25 410,496
Jun 27, 2024 19.11 19.17 18.46 18.81 18.46 202,773
Jun 26, 2024 19.30 19.54 19.12 19.20 18.84 208,430
Jun 25, 2024 19.87 20.06 19.25 19.30 18.94 247,701
Jun 24, 2024 19.50 20.08 19.44 19.87 19.50 243,801
Jun 21, 2024 19.59 19.61 19.37 19.51 19.14 1,324,040
Jun 20, 2024 19.69 19.77 19.38 19.60 19.23 208,462
Jun 19, 2024 20.06 20.06 19.58 19.76 19.39 202,995
Jun 18, 2024 19.79 19.84 19.60 19.82 19.45 140,447
Jun 17, 2024 19.71 19.80 19.47 19.79 19.42 154,608
Jun 14, 2024 19.58 19.79 19.54 19.57 19.20 196,431
Jun 13, 2024 19.55 19.77 19.53 19.62 19.25 126,512
Jun 12, 2024 19.60 19.74 19.52 19.59 19.22 114,388
Jun 11, 2024 19.93 19.94 19.63 19.63 19.26 154,755
Jun 10, 2024 20.36 20.40 19.72 19.95 19.58 284,470
Jun 7, 2024 20.80 20.82 20.58 20.62 20.23 98,785
Jun 6, 2024 20.54 20.78 20.44 20.76 20.37 118,465
Jun 5, 2024 20.92 20.92 20.54 20.64 20.25 135,082
Jun 4, 2024 20.80 21.02 20.62 20.82 20.43 151,139
Jun 3, 2024 20.84 21.22 20.62 21.04 20.65 371,036
May 31, 2024 21.26 21.64 20.22 20.22 19.84 2,226,255
May 30, 2024 21.00 21.48 21.00 21.26 20.86 125,316
May 29, 2024 21.50 21.50 21.10 21.18 20.78 124,057
May 28, 2024 21.90 22.02 21.52 21.52 21.12 175,758
May 27, 2024 21.80 21.94 21.76 21.80 21.39 81,665
May 24, 2024 21.76 22.06 21.70 21.80 21.39 132,239
May 23, 2024 22.50 22.56 21.74 21.90 21.49 177,271
May 22, 2024 22.62 23.02 22.44 22.46 22.04 258,294
May 21, 2024 22.68 22.78 22.54 22.60 22.18 236,221
May 20, 2024 22.38 22.70 22.36 22.68 22.25 156,206
May 17, 2024 21.86 22.44 21.86 22.36 21.94 216,313
May 16, 2024 21.52 22.10 21.52 21.98 21.57 296,465
May 15, 2024 20.94 21.90 20.88 21.56 21.16 345,369
May 14, 2024 20.88 20.90 20.44 20.56 20.17 201,799
May 13, 2024 21.10 21.26 20.80 20.94 20.55 185,093
May 10, 2024 20.70 21.08 20.62 20.96 20.57 103,477
May 9, 2024 20.56 20.84 20.56 20.72 20.33 79,537
May 8, 2024 20.50 20.58 20.32 20.56 20.17 130,411
May 7, 2024 20.38 20.60 20.30 20.54 20.15 189,880
May 6, 2024 20.40 20.56 20.34 20.36 19.98 113,069
May 3, 2024 20.60 20.70 20.40 20.40 20.02 167,566
May 2, 2024 20.80 20.96 20.54 20.56 20.17 399,320
Apr 30, 2024 20.74 20.98 20.70 20.82 20.43 286,216
Apr 29, 2024 20.60 20.90 20.60 20.76 20.37 102,252
Apr 26, 2024 20.54 20.90 20.54 20.70 20.31 147,572
Apr 25, 2024 20.58 20.60 20.34 20.54 20.15 169,951
Apr 24, 2024 20.62 20.76 20.54 20.58 20.19 118,666
Apr 23, 2024 20.46 20.54 20.24 20.54 20.15 195,700
Apr 22, 2024 20.06 20.48 20.06 20.42 20.04 156,243
Apr 19, 2024 19.90 20.00 19.66 19.92 19.55 141,584
Apr 18, 2024 19.70 19.99 19.70 19.97 19.60 108,977
Apr 17, 2024 19.34 19.78 19.34 19.64 19.27 170,296
Apr 16, 2024 19.18 19.37 19.18 19.37 19.01 170,378
Apr 15, 2024 19.27 19.53 19.24 19.29 18.93 183,177
Apr 12, 2024 19.26 19.50 19.15 19.25 18.89 192,959
Apr 11, 2024 18.98 19.53 18.98 19.26 18.90 284,244
Apr 10, 2024 19.09 19.27 19.00 19.00 18.64 228,607
Apr 9, 2024 18.91 19.12 18.82 19.05 18.69 192,643
Apr 8, 2024 19.11 19.20 18.93 18.97 18.61 197,832
Apr 5, 2024 19.00 19.19 18.81 19.13 18.77 297,446
Apr 4, 2024 19.03 19.23 18.94 19.14 18.78 212,746
Apr 3, 2024 19.36 19.46 19.03 19.03 18.67 420,565
Apr 2, 2024 19.38 19.54 19.30 19.40 19.04 287,061
Mar 28, 2024 19.42 19.65 19.40 19.46 19.09 374,986
Mar 27, 2024 19.60 19.85 19.42 19.52 19.15 285,901
Mar 26, 2024 19.60 19.62 19.25 19.60 19.23 332,365
Mar 25, 2024 20.40 20.50 19.61 19.61 19.24 349,152
Mar 22, 2024 20.10 20.44 20.10 20.44 20.06 136,482
Mar 21, 2024 20.46 20.46 20.18 20.30 19.92 205,984
Mar 20, 2024 20.14 20.28 20.04 20.28 19.90 123,275
Mar 19, 2024 20.56 20.68 20.16 20.16 19.78 152,652
Mar 18, 2024 20.68 20.88 20.60 20.60 20.21 209,998
Mar 15, 2024 20.52 20.88 20.52 20.72 20.33 398,290
Mar 14, 2024 20.76 20.94 20.48 20.54 20.15 165,003
Mar 13, 2024 20.74 21.00 20.72 20.74 20.35 229,778
Mar 12, 2024 20.56 20.88 20.54 20.76 20.37 220,655
Mar 11, 2024 20.54 20.82 19.92 20.46 20.08 253,730
Mar 8, 2024 21.14 21.16 20.94 20.94 20.55 156,713
Mar 7, 2024 21.00 21.16 20.88 21.14 20.74 165,742
Mar 6, 2024 21.32 21.32 21.00 21.00 20.61 225,337
Mar 5, 2024 21.00 21.12 20.92 21.12 20.72 161,852
Mar 4, 2024 21.14 21.32 20.96 21.00 20.61 160,494
Mar 1, 2024 21.14 21.34 21.14 21.18 20.78 137,500
Feb 29, 2024 21.52 21.72 21.14 21.14 20.74 772,096
Feb 28, 2024 21.88 21.96 21.50 21.52 21.12 148,260
Feb 27, 2024 21.98 22.10 21.90 22.00 21.59 216,666
Feb 26, 2024 22.20 22.38 22.08 22.14 21.72 178,210
Feb 23, 2024 22.24 22.34 22.00 22.20 21.78 149,864
Feb 22, 2024 21.92 22.42 21.64 22.26 21.84 230,046
Feb 21, 2024 21.94 22.54 21.60 22.00 21.59 516,786
Feb 20, 2024 23.00 23.16 22.80 23.16 22.73 176,060
Feb 19, 2024 22.40 23.00 22.40 23.00 22.57 134,457
Feb 16, 2024 22.64 22.70 22.40 22.56 22.14 164,212
Feb 15, 2024 22.50 22.70 22.38 22.54 22.12 142,363
Feb 14, 2024 22.32 22.52 22.32 22.44 22.02 108,366
Feb 13, 2024 22.90 23.10 22.40 22.44 22.02 150,242
Feb 12, 2024 23.00 23.10 22.92 22.92 22.49 69,008
Feb 9, 2024 22.80 23.22 22.80 23.10 22.67 98,239
Feb 8, 2024 22.40 23.16 22.40 23.06 22.63 169,985
Feb 7, 2024 22.86 23.00 22.28 22.36 21.94 211,763
Feb 6, 2024 22.90 23.02 22.74 22.98 22.55 113,289
Feb 5, 2024 22.80 23.08 22.80 23.04 22.61 92,900
Feb 2, 2024 22.76 23.06 22.76 22.80 22.37 119,077
Feb 1, 2024 22.80 22.84 22.56 22.72 22.29 93,316
Jan 31, 2024 23.00 23.08 22.80 22.86 22.43 186,367
Jan 30, 2024 22.78 22.84 22.56 22.76 22.33 85,362
Jan 29, 2024 22.66 22.84 22.52 22.74 22.31 108,048
Jan 26, 2024 22.34 22.66 22.24 22.58 22.16 183,608
Jan 25, 2024 22.40 22.50 22.16 22.26 21.84 163,582
Jan 24, 2024 22.84 22.88 22.42 22.42 22.00 167,793
Jan 23, 2024 23.00 23.04 22.74 22.80 22.37 101,798
Jan 22, 2024 0.35 Dividend
Jan 22, 2024 23.30 23.34 22.96 23.02 22.59 84,970
Jan 19, 2024 23.50 23.70 23.28 23.50 22.72 110,737
Jan 18, 2024 23.62 23.68 23.26 23.36 22.58 110,766
Jan 17, 2024 23.78 23.78 23.44 23.66 22.87 95,004
Jan 16, 2024 23.52 23.86 23.46 23.84 23.04 63,849
Jan 15, 2024 23.56 23.66 23.40 23.54 22.75 83,889
Jan 12, 2024 23.80 23.82 23.48 23.58 22.79 176,030
Jan 11, 2024 23.38 24.04 23.28 23.72 22.93 182,313
Jan 10, 2024 24.32 24.32 23.96 23.96 23.16 202,644
Jan 9, 2024 24.10 24.60 24.10 24.40 23.59 222,067
Jan 8, 2024 24.30 24.84 24.30 24.72 23.90 121,178
Jan 5, 2024 24.48 24.56 24.34 24.48 23.66 108,718
Jan 4, 2024 24.60 24.64 24.46 24.62 23.80 117,069
Jan 3, 2024 24.44 24.68 24.44 24.56 23.74 127,105
Jan 2, 2024 24.38 24.60 24.20 24.54 23.72 101,407
Dec 29, 2023 24.40 24.48 24.34 24.36 23.55 100,939
Dec 28, 2023 24.56 24.56 24.36 24.40 23.59 51,892
Dec 27, 2023 24.14 24.50 24.14 24.46 23.64 101,393

Related Tickers

NOMD Nomad Foods Limited
16.67
+0.30%
 
BON.PA Bonduelle SCA
6.30
0.00%
 
FFARM.AS ForFarmers N.V.
3.4050
-0.44%
 
SZU.DE Südzucker AG
10.27
+0.20%
 
ABF.L Associated British Foods plc
2,043.00
-0.24%
 
EBRO.MC Ebro Foods, S.A.
15.86
-0.13%
 
FARM Farmer Bros. Co.
1.8200
+1.68%
 
SMB.F Schwälbchen Molkerei Jakob Berz AG
45.00
0.00%
 
AZU.BE Ebro Foods SA
15.80
+0.38%
 
AGB2.MU Agrana Beteiligungs AG
10.70
-1.83%