Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Just Eat Takeaway.com N.V. (JTKWY)

Compare
3.8920
+0.0120
+(0.31%)
At close: February 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20253.94003.96003.82003.89203.89201,060,500
Feb 21, 20252.57002.57002.53002.55002.550042,900
Feb 20, 20252.60002.61002.51002.54002.5400172,500
Feb 19, 20252.57002.60002.56002.60002.600018,700
Feb 18, 20252.67002.68002.64002.67002.6700148,500
Feb 14, 20252.64002.67002.64002.67002.670020,700
Feb 13, 20252.57002.62002.56002.62002.620013,700
Feb 12, 20252.55002.60002.50002.59002.590028,600
Feb 11, 20252.55002.59002.55002.58002.580030,100
Feb 10, 20252.51002.53502.51002.51002.510091,500
Feb 7, 20252.49502.49502.44002.44002.440023,200
Feb 6, 20252.43002.47002.42502.44002.4400102,700
Feb 5, 20252.41002.42602.40002.42002.420043,400
Feb 4, 20252.39002.40002.38002.39002.390040,200
Feb 3, 20252.29002.37002.29002.36002.360071,600
Jan 31, 20252.39002.42002.38002.39502.39509,700
Jan 30, 20252.41002.42202.40002.41302.413011,700
Jan 29, 20252.42002.42002.39102.41002.41008,300
Jan 28, 20252.42802.43002.41002.41502.415026,300
Jan 27, 20252.40002.42002.40002.41002.41006,000
Jan 24, 20252.43002.46002.43002.44002.440051,600
Jan 23, 20252.41002.44002.40002.44002.4400114,200
Jan 22, 20252.41002.42002.40002.40002.4000176,000
Jan 21, 20252.43002.45002.40402.42502.425068,800
Jan 17, 20252.49002.50002.48502.48502.48504,500
Jan 16, 20252.52002.52002.47002.51502.515084,500
Jan 15, 20252.55002.55002.50002.52802.528082,600
Jan 14, 20252.45602.51002.45002.45002.450085,200
Jan 13, 20252.42002.42002.38002.40002.400021,400
Jan 10, 20252.47002.49202.45002.49002.490051,800
Jan 8, 20252.62002.63002.61002.63002.630019,100
Jan 7, 20252.79002.79002.71002.75002.750073,200
Jan 6, 20252.75002.75002.70502.70602.706018,100
Jan 3, 20252.73002.77002.72802.76002.760093,600
Jan 2, 20252.72002.73002.68802.70002.700023,100
Dec 31, 20242.60002.70002.55002.68002.680069,300
Dec 30, 20242.70002.73002.67002.70002.700060,500
Dec 27, 20242.81002.81002.77002.78002.780011,000
Dec 26, 20242.81002.85002.81002.82002.820030,300
Dec 24, 20242.85002.85002.77002.81802.818011,400
Dec 23, 20242.80002.84502.79702.84502.845024,200
Dec 20, 20242.84002.93002.84002.91002.910080,200
Dec 19, 20242.89002.90502.83002.83002.8300205,000
Dec 18, 20242.94002.95002.80002.80002.800026,500
Dec 17, 20243.03003.05003.02003.02503.025029,200
Dec 16, 20242.97003.01202.94002.99902.999033,600
Dec 13, 20243.16803.20003.13003.13003.130025,000
Dec 12, 20243.20003.22503.19003.20503.20505,600
Dec 11, 20243.30003.30203.22503.25003.250036,400
Dec 10, 20243.42003.42003.31003.33003.330063,700
Dec 9, 20243.48003.48203.38003.40003.400014,400
Dec 6, 20243.42003.47003.40803.47003.470029,200
Dec 5, 20243.29003.32403.26003.30503.305057,300
Dec 4, 20243.09003.12003.07003.07003.07005,600
Dec 3, 20243.15003.15503.10003.15503.155011,000
Dec 2, 20243.19003.27003.19003.26003.260040,900
Nov 29, 20243.13003.15003.13003.13803.13806,500
Nov 27, 20243.03003.04003.00003.00003.000029,200
Nov 26, 20243.06003.07003.03003.07003.070044,100
Nov 25, 20242.89002.95002.89002.95002.950012,000
Nov 22, 20242.86002.89202.86002.87002.870033,000
Nov 21, 20242.89002.94002.89002.93702.93703,700
Nov 20, 20243.01003.02002.94302.96002.960042,200
Nov 19, 20242.92002.96502.92002.95202.952015,000
Nov 18, 20242.92002.97002.92002.95502.955048,500
Nov 15, 20242.97602.99002.90002.91502.915025,300
Nov 14, 20242.89002.96502.89002.93302.9330200,700
Nov 13, 20242.73002.77002.70002.72302.7230135,200
Nov 12, 20242.36002.37002.33002.34702.347012,000
Nov 11, 20242.41002.41002.38002.39502.395039,600
Nov 8, 20242.36002.38402.35002.37002.370019,700
Nov 7, 20242.34002.40002.34002.37002.370042,800
Nov 6, 20242.21002.25002.20002.23002.23008,800
Nov 5, 20242.19002.25302.19002.24002.240029,000
Nov 4, 20242.25002.26002.24502.24902.24909,900
Nov 1, 20242.26002.26002.22502.24002.24008,500
Oct 31, 20242.28002.28002.20002.22002.22009,700
Oct 30, 20242.35002.37002.31002.31002.310019,200
Oct 29, 20242.35302.37302.35002.37302.373010,800
Oct 28, 20242.39002.40302.38002.38502.385042,300
Oct 25, 20242.37002.37502.36002.36002.360044,600
Oct 24, 20242.32002.32002.30902.31002.31008,400
Oct 23, 20242.35002.35502.32002.32002.320042,500
Oct 22, 20242.27002.29502.27002.27002.270032,100
Oct 21, 20242.30002.32002.26002.28002.280035,500
Oct 18, 20242.32002.35002.32002.34002.340029,600
Oct 17, 20242.34002.34002.30702.33002.33007,200
Oct 16, 20242.49002.49002.39002.40002.400054,500
Oct 15, 20242.68002.68002.63002.64302.643014,400
Oct 14, 20242.72502.76002.72002.74002.740018,000
Oct 11, 20242.75002.75102.71802.74002.740012,400
Oct 10, 20242.88002.91002.88002.91002.91007,700
Oct 9, 20242.89002.93002.89002.92002.92006,500
Oct 8, 20242.93002.93002.89502.92002.920020,700
Oct 7, 20242.96002.96002.93002.95002.950033,800
Oct 4, 20243.04003.04002.96003.00003.00008,700
Oct 3, 20242.91002.92002.89002.92002.92009,500
Oct 2, 20242.90002.93602.90002.91102.911010,900
Oct 1, 20243.00003.00002.96002.97002.970015,100
Sep 30, 20243.00003.00002.94002.95002.950013,300
Sep 27, 20243.04003.06503.02003.02503.025063,600
Sep 26, 20243.06003.07003.00003.02003.0200267,000
Sep 25, 20243.00003.00002.92002.93002.9300170,000
Sep 24, 20242.91002.95002.91002.94002.9400416,800
Sep 23, 20242.78002.78502.76002.78002.780016,900
Sep 20, 20242.77002.79002.76002.78002.780040,200
Sep 19, 20242.82002.83002.80602.82502.82505,700
Sep 18, 20242.72002.82002.72002.75002.75003,300
Sep 17, 20242.77002.78002.73002.73402.73407,400
Sep 16, 20242.66002.68102.66002.66002.66007,000
Sep 13, 20242.61002.68002.61002.67002.670081,200
Sep 12, 20242.64002.64002.62002.63002.630018,100
Sep 11, 20242.65002.71002.62002.71002.710040,200
Sep 10, 20242.61502.63002.60002.62102.621046,600
Sep 9, 20242.71002.73002.71002.71002.710090,800
Sep 6, 20242.79002.79002.69002.69002.69008,900
Sep 5, 20242.80002.80002.77002.78002.780020,300
Sep 4, 20242.72002.77002.70002.76002.760026,300
Sep 3, 20242.82002.82602.78002.78002.780078,300
Aug 30, 20242.86002.89002.86002.89002.890011,200
Aug 29, 20242.85002.87502.84002.86002.860023,200
Aug 28, 20242.87002.87002.83002.84902.849019,000
Aug 27, 20242.89002.90002.86002.86002.860012,300
Aug 26, 20242.91802.94002.91002.92302.923021,300
Aug 23, 20242.88002.96002.88002.95002.9500143,500
Aug 22, 20242.91502.91502.86002.86802.868019,700
Aug 21, 20242.84502.87002.84002.86002.860024,500
Aug 20, 20242.84002.84502.79002.80002.800096,100
Aug 19, 20242.82002.84002.82002.83002.830035,300
Aug 16, 20242.77002.79602.77002.79002.79007,000
Aug 15, 20242.78202.78502.77202.78002.78004,800
Aug 14, 20242.80002.80002.77902.78102.781013,300
Aug 13, 20242.76002.76602.72002.74002.740029,800
Aug 12, 20242.76002.76002.72002.73002.730048,200
Aug 9, 20242.70002.74002.69002.72002.720076,000
Aug 8, 20242.61002.65002.60002.65002.6500273,100
Aug 7, 20242.57002.64002.53002.56002.560051,400
Aug 6, 20242.31802.36002.31802.34002.340034,100
Aug 5, 20242.15502.29002.15502.27002.270026,900
Aug 2, 20242.32102.39002.32102.39002.390029,100
Aug 1, 20242.46402.47002.43002.43002.430029,200
Jul 31, 20242.55002.55002.48002.49002.490095,400
Jul 30, 20242.28002.31002.27302.29002.290032,200
Jul 29, 20242.24002.27002.23002.27002.2700153,200
Jul 26, 20242.30002.32502.30002.31002.310024,300
Jul 25, 20242.27002.35002.25902.32002.3200119,000
Jul 24, 20242.36002.37002.30002.30502.3050121,800
Jul 23, 20242.32002.33002.31002.31002.310030,200
Jul 22, 20242.39002.39002.36002.38502.385080,400
Jul 19, 20242.36002.37002.32302.32302.32309,200
Jul 18, 20242.43002.46002.43002.43002.4300155,300
Jul 17, 20242.40002.45002.40002.45002.450086,800
Jul 16, 20242.39002.43602.39002.43002.430022,700
Jul 15, 20242.42002.45002.42002.42002.420020,800
Jul 12, 20242.47502.48002.46002.46002.460030,200
Jul 11, 20242.47002.50002.45002.47002.470027,000
Jul 10, 20242.44002.45002.43002.45002.450014,500
Jul 9, 20242.36502.39002.35202.37502.375018,100
Jul 8, 20242.46002.46002.41002.41002.410090,700
Jul 5, 20242.47002.47002.43002.45002.4500103,700
Jul 3, 20242.38002.42002.37502.41002.41004,100
Jul 2, 20242.32002.33002.30002.33002.330052,200
Jul 1, 20242.39002.40002.35902.36502.365012,400
Jun 28, 20242.39002.39202.32002.33002.3300291,700
Jun 27, 20242.41002.43002.41002.42202.422034,200
Jun 26, 20242.44002.44002.41002.43002.4300132,700
Jun 25, 20242.52002.55802.52002.55302.553079,300
Jun 24, 20242.61002.61002.58002.60402.604014,600
Jun 21, 20242.56002.57202.54002.56002.560035,900
Jun 20, 20242.57002.61002.56202.59002.590029,500
Jun 18, 20242.53002.54502.51002.54402.544032,000
Jun 17, 20242.50002.53502.48002.53502.535035,200
Jun 14, 20242.48002.48002.44002.46002.460082,500
Jun 13, 20242.57002.57002.51002.52002.520027,900
Jun 12, 20242.62002.64002.58002.61002.610038,700
Jun 11, 20242.58002.59002.55002.57002.570020,500
Jun 10, 20242.63002.64902.61502.64902.649024,100
Jun 7, 20242.55002.57002.54002.54902.54908,300
Jun 6, 20242.57002.61002.57002.61002.610014,800
Jun 5, 20242.61002.63002.60002.62202.62207,300
Jun 4, 20242.63002.66002.63002.66002.660014,500
Jun 3, 20242.63002.66502.63002.66202.662030,900
May 31, 20242.57002.59002.54002.56002.560087,500
May 30, 20242.63002.63002.58002.58002.580035,300
May 29, 20242.55002.55002.51002.53002.530024,200
May 28, 20242.61002.67002.61002.67002.670046,600
May 24, 20242.66002.68602.65002.66002.660035,800
May 23, 20242.81002.81002.71002.72002.720017,200
May 22, 20242.83002.84002.81002.81002.81001,200
May 21, 20242.91002.91002.87002.90002.900011,300
May 20, 20243.00503.01002.98002.99002.990026,400
May 17, 20243.09903.12003.09003.10503.105017,500
May 16, 20243.11003.11003.08503.09003.09009,300
May 15, 20243.09003.12003.06003.10803.108025,100
May 14, 20243.06003.08003.04003.06303.0630119,600
May 13, 20242.85002.87002.84002.84002.840041,000
May 10, 20242.80002.81002.78002.79002.790013,900
May 9, 20242.78002.80502.78002.79002.790012,000
May 8, 20242.80002.82002.79002.80802.808027,500
May 7, 20242.84002.87002.84002.84002.840053,700
May 6, 20242.93002.97002.92002.95002.950012,000
May 3, 20242.97002.98202.92002.92002.920023,200
May 2, 20242.88002.92002.87002.90002.9000317,400
May 1, 20242.77002.93002.77002.93002.9300397,700
Apr 30, 20242.93302.94002.88002.88002.880012,100
Apr 29, 20243.00003.01102.98802.98802.988023,900
Apr 26, 20242.92002.93902.92002.93902.939012,700
Apr 25, 20242.97002.99002.95402.97002.970045,200
Apr 24, 20242.97002.99002.96002.99002.990016,800
Apr 23, 20242.92002.96002.92002.94502.945047,900
Apr 22, 20242.86002.88002.83302.84002.840014,100
Apr 19, 20242.90002.90002.77002.77002.770030,200
Apr 18, 20242.93002.95202.92002.92002.920076,300
Apr 17, 20242.79502.80002.77002.78502.785039,300
Apr 16, 20243.00003.00002.90002.91002.9100109,500
Apr 15, 20243.14003.14003.02003.02003.0200190,200
Apr 12, 20243.15603.19103.09003.09003.0900199,300
Apr 11, 20243.08003.09003.03103.07003.070021,400
Apr 10, 20243.09003.20003.09003.20003.200071,900
Apr 9, 20243.15003.16003.11003.13003.130046,100
Apr 8, 20243.11003.15003.09803.09803.098010,600
Apr 5, 20243.13003.17003.13003.15203.152020,100
Apr 4, 20243.23003.25003.15003.15003.150033,400
Apr 3, 20242.98003.06002.98003.04003.040015,900
Apr 2, 20242.94002.95002.93002.95002.950029,700
Apr 1, 20242.72002.95002.72002.93002.930028,800
Mar 28, 20242.96002.96002.93002.94902.949076,400
Mar 27, 20242.95002.97002.95002.95802.958021,000
Mar 26, 20242.97002.97502.95002.95102.95109,700
Mar 25, 20242.88002.91502.88002.90002.900068,200
Mar 22, 20242.94002.94402.88002.90002.900080,700
Mar 21, 20243.05003.07002.99003.00003.000049,100
Mar 20, 20242.93003.04002.93003.03003.030075,300
Mar 19, 20242.82002.88902.82002.87002.87007,400
Mar 18, 20242.86502.87002.81202.81502.815018,500
Mar 15, 20242.85002.87002.85002.85302.85308,400
Mar 14, 20242.93002.94002.88002.90002.900024,600
Mar 13, 20242.94002.99002.94002.97002.970039,700
Mar 12, 20242.85002.87002.82002.87002.870032,700
Mar 11, 20242.72002.80002.69002.80002.800026,300
Mar 8, 20242.81002.85002.77002.79002.790022,300
Mar 7, 20242.87002.89002.84002.85002.8500110,500
Mar 6, 20242.83002.86002.82002.85002.850018,700
Mar 5, 20242.90002.90002.82002.85002.850024,200
Mar 4, 20243.02003.05003.02003.03003.030062,400
Mar 1, 20243.14003.16503.13003.13803.13808,600
Feb 29, 20243.28003.31003.24003.24003.240054,200
Feb 28, 20243.02003.16003.02003.16003.160031,600
Feb 27, 20243.18003.24003.17003.21003.210079,400
Feb 26, 20243.09003.13503.09003.10203.102041,500

Related Tickers

LB3A.MU Qurate Retail Inc
0.3491
+2.26%
 
WDL1.DU windeln.de SE
0.3700
-2.63%
 
AHLA.HM Alibaba Group Holding Ltd
124.80
-8.24%
 
926.BE BT Fixed Interest Retail
1.6840
+2.81%
 
DHE.F Delivery Hero SE
2.6600
-1.48%
 
OZON.ME Ozon Holdings PLC
1,006.00
-1.28%
 
9MDA.F Meituan
40.00
+1.52%
 
926.F Deliveroo plc
1.6140
-0.37%
 
DELHY Delivery Hero SE
2.7600
-1.08%
 
DHER.HM Delivery Hero SE
27.34
-3.94%