Amsterdam - Delayed Quote EUR

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

23.08
+0.14
+(0.61%)
At close: May 23 at 5:39:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202522.9423.2022.8623.0823.08204,405
May 22, 202522.9823.0622.8022.9422.94256,280
May 21, 202523.1223.1222.7423.1023.10271,231
May 20, 202522.6223.1622.6023.1623.16351,853
May 19, 202522.5822.6222.4022.6222.62163,725
May 16, 202522.2022.4821.9822.4822.48235,539
May 15, 202521.9222.2421.9022.2422.24284,730
May 14, 202521.9222.1021.8621.9221.92246,655
May 13, 202521.9622.2421.9622.0622.06302,515
May 12, 202522.4222.6221.8022.1022.10403,313
May 9, 202522.2022.5422.2022.4422.44288,256
May 8, 202521.9822.4421.9422.2222.22485,420
May 7, 202521.9221.9621.7421.9221.92350,458
May 6, 202521.6821.8221.6021.8221.82451,916
May 5, 202521.5621.7021.5221.6621.66147,496
May 2, 202521.3621.5421.1421.5021.50308,408
Apr 30, 202521.2621.3421.0421.3021.30543,972
Apr 29, 202521.0821.2821.0621.2421.24206,908
Apr 28, 202520.8821.2420.8421.1621.16407,865
Apr 25, 202520.9821.1020.7820.8220.82173,987
Apr 24, 202520.9621.1220.8221.0021.00251,778
Apr 23, 202520.9221.1220.7820.9420.94409,080
Apr 22, 202520.5220.9020.4620.8620.86270,513
Apr 17, 202520.3420.5820.3420.5620.56448,131
Apr 16, 202520.2220.6420.1420.5620.56476,798
Apr 15, 202520.3420.6020.2420.3220.32327,578
Apr 14, 202520.1820.4620.1820.3420.34404,276
Apr 11, 202519.9020.0019.6719.9119.91402,141
Apr 10, 202520.0420.0419.3519.6419.64619,298
Apr 9, 202519.6919.9319.3219.3919.39423,161
Apr 8, 202519.7120.0019.4819.9219.92403,352
Apr 7, 202519.6020.0619.2719.4819.481,175,017
Apr 4, 202520.5021.0420.1220.1220.12798,322
Apr 3, 202520.1620.6820.1620.5020.50813,542
Apr 2, 202520.3020.4620.2820.3420.34460,613
Apr 1, 202520.2420.3820.0220.3820.38509,059
Mar 31, 202520.0020.2819.9520.2220.22623,588
Mar 28, 202520.0020.5419.9920.2220.22550,435
Mar 27, 202519.6919.9819.6919.9819.98381,505
Mar 26, 202519.8019.8419.5519.6619.66252,734
Mar 25, 202519.6519.8219.6519.7619.76485,595
Mar 24, 202519.8419.8919.5919.6519.65385,347
Mar 21, 202519.7119.9719.6719.8819.881,064,604
Mar 20, 202519.0219.6919.0019.6719.67748,965
Mar 19, 202518.9819.1518.6919.0819.08784,564
Mar 18, 202518.4818.8318.4518.6318.63562,358
Mar 17, 202518.1718.5018.0818.4718.47688,267
Mar 14, 202518.1718.2318.0018.1818.18554,672
Mar 13, 202518.6418.7317.9618.1418.14714,003
Mar 12, 202518.9419.0118.5918.6918.69681,857
Mar 11, 202518.9019.3318.7918.8918.89844,400
Mar 10, 202518.3619.0218.3618.9618.96990,079
Mar 7, 202518.0618.3717.8418.3318.33821,633
Mar 6, 202518.2618.4218.0518.1118.111,003,372
Mar 5, 202518.0518.4718.0018.2518.25663,091
Mar 4, 202518.3518.5718.2118.4118.41836,167
Mar 3, 202518.1818.5718.1818.4018.40710,095
Feb 28, 202518.4418.5018.0018.0018.004,439,868
Feb 27, 202518.2718.5718.1918.4618.46782,110
Feb 26, 202519.4419.4818.2618.4118.411,741,138
Feb 25, 202517.3617.9817.3317.9817.98628,645
Feb 24, 202517.4817.5817.1117.5017.50478,546
Feb 21, 202517.0417.4317.0417.4017.40357,024
Feb 20, 202517.0417.0516.8316.9216.92431,842
Feb 19, 202516.7917.1116.7916.9616.96363,190
Feb 18, 202516.9717.0416.7016.8116.81459,293
Feb 17, 202516.9516.9916.7816.9816.98310,302
Feb 14, 202517.0817.2916.9116.9516.95528,459
Feb 13, 202517.0217.0416.7516.8216.82698,845
Feb 12, 202516.5116.7716.4316.6616.66523,993
Feb 11, 202516.2716.3016.1616.2516.25424,418
Feb 10, 202516.2416.3516.2116.2416.24259,526
Feb 7, 202516.0916.3716.0816.2016.20161,783
Feb 6, 202516.1616.2516.0216.0816.08317,498
Feb 5, 202516.3616.4016.0816.1616.16229,351
Feb 4, 202516.4316.6016.3116.3816.38344,151
Feb 3, 202516.5916.7316.2816.4316.43299,797
Jan 31, 202516.8016.9416.7616.8716.87303,484
Jan 30, 202517.0917.0916.5616.8416.84319,402
Jan 29, 202516.5716.8916.4016.7616.76311,994
Jan 28, 202516.5516.9516.5516.8116.81389,324
Jan 27, 202516.3616.7416.3616.5616.56250,795
Jan 24, 202516.3616.5516.3416.3616.36216,523
Jan 23, 202516.1316.4416.1116.3616.36473,244
Jan 22, 202517.0417.0616.1316.1316.13705,581
Jan 21, 202517.2417.2817.0817.1417.14248,213
Jan 20, 2025 0.35 Dividend
Jan 20, 202517.1717.3917.1317.2517.25252,524
Jan 17, 202517.4817.6517.2617.4317.08374,822
Jan 16, 202517.2217.4517.2217.4117.06303,881
Jan 15, 202517.0117.2717.0117.2016.85293,143
Jan 14, 202516.9517.2516.9117.0116.67408,346
Jan 13, 202517.1017.2916.9016.9516.61195,031
Jan 10, 202517.4317.6017.0417.2016.85496,912
Jan 9, 202516.9817.8516.8517.5017.15617,423
Jan 8, 202516.6416.7016.5316.6916.35270,519
Jan 7, 202516.5616.9516.5216.8616.52155,330
Jan 6, 202516.8516.9816.5416.8016.46275,871
Jan 3, 202516.5216.9016.5216.8216.48259,317
Jan 2, 202516.6016.8616.5316.7116.37193,168
Dec 31, 202416.4616.5616.4016.5316.20102,287
Dec 30, 202416.6516.6516.4016.4716.14240,710
Dec 27, 202416.4816.6716.4816.6716.34198,406
Dec 24, 202416.3216.5616.2616.4216.0960,863
Dec 23, 202416.3616.3616.1016.2815.95232,862
Dec 20, 202416.2816.5516.1316.3516.023,585,632
Dec 19, 202416.7616.8316.4116.5216.19504,652
Dec 18, 202417.0317.1316.7716.8616.52388,367
Dec 17, 202417.4917.7016.6916.9916.651,109,999
Dec 16, 202418.5718.6718.0918.1517.79351,594
Dec 13, 202418.8218.8618.7618.8018.42222,445
Dec 12, 202418.8418.9018.7218.8018.42261,713
Dec 11, 202418.6318.9018.6218.8418.46402,866
Dec 10, 202418.9018.9918.8618.9018.52356,062
Dec 9, 202418.7818.9818.7818.9018.52567,441
Dec 6, 202418.8118.9118.7718.7718.39247,605
Dec 5, 202418.8718.9918.7918.7918.41282,143
Dec 4, 202418.8718.9918.7618.9018.52201,924
Dec 3, 202418.8218.9418.7818.8718.49266,168
Dec 2, 202418.8419.0018.8018.8618.48238,258
Nov 29, 202418.9019.0218.7718.8718.49303,278
Nov 28, 202419.0519.1418.9418.9718.59183,261
Nov 27, 202418.6819.0718.6618.9518.57224,782
Nov 26, 202418.7518.8518.7218.7618.38277,565
Nov 25, 202418.6218.9118.6218.7218.34972,221
Nov 22, 202418.4218.7418.3818.6018.23341,193
Nov 21, 202418.2918.5018.2418.3718.00291,080
Nov 20, 202418.2118.2918.1018.2917.92229,879
Nov 19, 202418.4018.4717.9918.1217.76231,165
Nov 18, 202418.3018.6218.3018.3718.00190,171
Nov 15, 202418.4818.6818.4418.5018.13281,051
Nov 14, 202418.3218.5518.1318.5018.13241,012
Nov 13, 202418.6918.6918.2918.3217.95378,340
Nov 12, 202418.5718.9118.4018.6918.31304,479
Nov 11, 202418.9018.9918.6718.7618.38222,357
Nov 8, 202418.8719.0018.7918.8518.47167,997
Nov 7, 202418.9119.1418.7818.7818.40313,082
Nov 6, 202419.5619.6318.9118.9118.53216,428
Nov 5, 202419.3519.4919.2119.4919.10250,638
Nov 4, 202419.9520.1619.1819.3118.92418,843
Nov 1, 202420.7820.8219.8719.8719.47294,869
Oct 31, 202420.9621.0420.6420.7020.28298,367
Oct 30, 202421.3621.6220.9820.9820.56291,861
Oct 29, 202421.6821.9021.5821.6421.21129,448
Oct 28, 202421.7421.8421.5821.6221.19151,625
Oct 25, 202421.3421.7221.3021.5821.15110,629
Oct 24, 202421.5221.9221.4221.4220.99212,604
Oct 23, 202421.6021.7021.2621.5021.07139,411
Oct 22, 202422.0022.3021.4421.6621.23425,925
Oct 21, 202420.8422.3620.6022.0621.62752,051
Oct 18, 202418.6718.9718.5518.9618.58209,928
Oct 17, 202418.5418.7918.4218.7518.37323,221
Oct 16, 202418.7118.7518.5118.5818.21141,306
Oct 15, 202418.7418.9318.5818.7218.34292,518
Oct 14, 202418.4018.4018.3018.3517.9880,374
Oct 11, 202418.4618.5918.3618.4318.06132,775
Oct 10, 202418.4318.6318.4318.5218.15118,518
Oct 9, 202418.2618.4618.2618.4318.0689,932
Oct 8, 202418.0418.2817.9418.2617.89153,268
Oct 7, 202418.3218.3618.1618.1617.80117,677
Oct 4, 202418.3218.4418.2018.2017.83164,153
Oct 3, 202418.6018.6518.3218.3517.98179,541
Oct 2, 202418.5818.6918.4718.5818.21210,053
Oct 1, 202418.7918.9218.5918.5918.22167,233
Sep 30, 202419.0419.0518.6618.7618.38211,947
Sep 27, 202418.9519.0718.8819.0018.62178,349
Sep 26, 202418.6818.8918.6618.7818.40174,860
Sep 25, 202418.6118.7718.4518.5018.13115,609
Sep 24, 202418.4018.7118.2718.6618.29264,537
Sep 23, 202418.8318.8318.2618.3617.99340,293
Sep 20, 202419.0019.1818.2518.5018.131,340,939
Sep 19, 202419.8820.0619.7920.0619.6690,044
Sep 18, 202420.0020.1619.6819.8419.44157,856
Sep 17, 202420.4820.5620.1620.1619.76138,082
Sep 16, 202420.6020.7020.4420.4420.0365,168
Sep 13, 202420.7420.8220.6620.6820.2673,233
Sep 12, 202420.9821.0220.6820.7620.3477,425
Sep 11, 202421.6021.6020.7220.9220.50198,466
Sep 10, 202420.9221.1220.8020.9620.54130,066
Sep 9, 202420.5420.9020.5420.8820.4684,592
Sep 6, 202421.0021.0020.5420.5420.13102,350
Sep 5, 202420.4421.2820.4221.1620.74158,889
Sep 4, 202420.3020.4820.2220.4420.03119,060
Sep 3, 202420.6620.7220.2820.4019.9988,065
Sep 2, 202420.7220.8020.5820.7420.3258,611
Aug 30, 202421.1221.1220.7020.7220.30347,809
Aug 29, 202421.0421.1620.9421.0220.6092,813
Aug 28, 202421.0021.0420.8420.9220.50119,223
Aug 27, 202420.7021.0620.7020.8420.4278,622
Aug 26, 202421.1221.1620.7620.8420.4271,317
Aug 23, 202420.9421.1020.8821.0620.6453,036
Aug 22, 202420.8620.9820.7820.9420.5282,139
Aug 21, 202420.6620.9420.5620.9220.5076,499
Aug 20, 202420.9020.9620.6620.7020.2898,244
Aug 19, 202420.8620.9620.7420.9020.48137,818
Aug 16, 202421.0821.1620.7620.9220.5079,060
Aug 15, 202421.0421.2220.9021.0820.66109,556
Aug 14, 202421.9621.9620.3021.0620.64306,793
Aug 13, 202420.0620.3420.0420.2419.83134,113
Aug 12, 202420.4220.6220.0620.0619.66168,220
Aug 9, 202420.7420.8620.5620.6620.25107,168
Aug 8, 202421.1221.1220.5020.7420.32183,715
Aug 7, 202420.7621.0420.5220.9020.48219,724
Aug 6, 202420.8220.9820.6620.7420.32141,716
Aug 5, 202421.0621.1620.4820.7420.32233,997
Aug 2, 202420.7821.4820.7821.2820.85240,376
Aug 1, 202420.4821.0820.4620.7820.36216,331
Jul 31, 202420.3022.3220.1020.2819.871,089,769
Jul 30, 202418.2218.4718.1818.4718.10188,466
Jul 29, 202418.4618.4617.9918.2217.85185,833
Jul 26, 202418.5218.5218.1918.3918.02104,194
Jul 25, 202418.1818.2718.0318.2717.9087,148
Jul 24, 202418.1518.2718.0518.1717.81146,949
Jul 23, 202418.6118.6118.2618.3017.93130,849
Jul 22, 202418.3818.7618.3818.6018.2397,016
Jul 19, 202418.7018.7218.3818.3818.01177,308
Jul 18, 202418.7618.9718.6218.8018.42172,696
Jul 17, 202418.1218.6118.0818.6118.24150,121
Jul 16, 202418.3218.3918.1818.2817.91150,387
Jul 15, 202418.4918.5818.3818.4018.03149,631
Jul 12, 202418.5218.5418.2618.5018.13332,051
Jul 11, 202418.6718.6718.4518.4718.1097,500
Jul 10, 202418.6818.7318.5718.6618.29134,657
Jul 9, 202418.4018.6818.3818.5818.21195,521
Jul 8, 2024 0.35 Dividend
Jul 8, 202418.3618.6418.3118.4018.03133,964
Jul 5, 202418.6218.7818.5518.6617.94125,727
Jul 4, 202418.8518.9118.5918.6217.90142,136
Jul 3, 202418.9519.0318.6818.8518.13109,431
Jul 2, 202418.7518.9318.5618.9118.18149,493
Jul 1, 202419.1819.1818.7418.7718.05201,821
Jun 28, 202418.7318.8718.5418.6017.88410,496
Jun 27, 202419.1119.1718.4618.8118.09202,773
Jun 26, 202419.3019.5419.1219.2018.46208,430
Jun 25, 202419.8720.0619.2519.3018.56247,701
Jun 24, 202419.5020.0819.4419.8719.11243,801
Jun 21, 202419.5919.6119.3719.5118.761,324,040
Jun 20, 202419.6919.7719.3819.6018.85208,462
Jun 19, 202420.0620.0619.5819.7619.00202,995
Jun 18, 202419.7919.8419.6019.8219.06140,447
Jun 17, 202419.7119.8019.4719.7919.03154,608
Jun 14, 202419.5819.7919.5419.5718.82196,431
Jun 13, 202419.5519.7719.5319.6218.87126,512
Jun 12, 202419.6019.7419.5219.5918.84114,388
Jun 11, 202419.9319.9419.6319.6318.88154,755
Jun 10, 202420.3620.4019.7219.9519.18284,470
Jun 7, 202420.8020.8220.5820.6219.8398,785
Jun 6, 202420.5420.7820.4420.7619.96118,465
Jun 5, 202420.9220.9220.5420.6419.85135,082
Jun 4, 202420.8021.0220.6220.8220.02151,139
Jun 3, 202420.8421.2220.6221.0420.23371,036
May 31, 202421.2621.6420.2220.2219.442,226,255
May 30, 202421.0021.4821.0021.2620.44125,316
May 29, 202421.5021.5021.1021.1820.37124,057
May 28, 202421.9022.0221.5221.5220.69175,758
May 27, 202421.8021.9421.7621.8020.9681,665
May 24, 202421.7622.0621.7021.8020.96132,239
May 23, 202422.5022.5621.7421.9021.06177,271

Related Tickers

FFARM.AS ForFarmers N.V.
4.3750
+0.34%
 
ARYN.SW ARYZTA AG
82.65
+0.92%
 
BSFC Blue Star Foods Corp.
0.0640
+0.79%
 
HIGR Hi-Great Group Holding Company
0.1500
0.00%
 
HO7.BE Hormel Foods Corp
25.90
+0.19%
 
BGJ.F Savencia SA
68.60
+1.48%
 
300791.SZ Sirio Pharma Co., Ltd.
30.68
+4.75%
 
136480.KQ HARIM Co., Ltd.
3,120.00
-4.00%
 
SB7.F Saputo Inc.
16.68
+0.42%
 
BLDI.TA Baladi Ltd
2,610.00
0.00%