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

XETRA - Delayed Quote EUR

Just Eat Takeaway.com N.V. (T5W.DE)

18.94
-0.13
(-0.68%)
At close: April 29 at 5:35:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.1619.1618.9418.9418.942,601
Apr 28, 202519.0719.0719.0719.0719.07-
Apr 25, 202519.0719.0719.0719.0719.0728
Apr 24, 202519.1019.1219.1019.1219.121,191
Apr 23, 202519.1719.1719.1719.1719.17-
Apr 22, 202519.1719.1719.1719.1719.171
Apr 17, 202519.2819.2819.2819.2819.28-
Apr 16, 202519.2819.2819.2819.2819.281
Apr 15, 202518.8318.8318.8318.8318.83-
Apr 14, 202518.8318.8318.8318.8318.83-
Apr 11, 202518.8318.8318.8318.8318.83-
Apr 10, 202518.8318.8318.8318.8318.83-
Apr 9, 202519.0819.0818.7418.8618.8673
Apr 8, 202518.9319.0018.9319.0019.00168
Apr 7, 202518.4919.0318.4518.9018.903,651
Apr 4, 202519.1419.1719.0219.0219.021,906
Apr 3, 202519.3119.3719.3019.3719.371,120
Apr 2, 202519.3819.3819.3819.3819.38-
Apr 1, 202519.3819.3819.3819.3819.3813
Mar 31, 202519.5719.5719.5719.5719.57-
Mar 28, 202519.5719.5719.5719.5719.57-
Mar 27, 202519.5719.5719.5719.5719.5729
Mar 26, 202519.5119.5819.5119.5719.5786
Mar 25, 202519.4219.5119.4219.5119.5154
Mar 24, 202519.1319.1319.1319.1319.13-
Mar 21, 202519.1319.1319.1319.1319.13-
Mar 20, 202519.4819.5019.4819.5019.505
Mar 19, 202519.4019.4019.4019.4019.40-
Mar 18, 202519.4419.4419.4419.4419.4450
Mar 17, 202519.4219.4219.4219.4219.42-
Mar 14, 202519.4219.4219.4219.4219.427,000
Mar 13, 202519.3719.3719.3719.3719.37-
Mar 12, 202519.3419.3419.0819.0819.0880
Mar 11, 202519.0719.0719.0719.0719.07-
Mar 10, 202519.4019.4019.3519.3519.35400
Mar 7, 202519.3819.3819.0219.0219.02120
Mar 6, 202519.3719.4219.0819.0819.08505
Mar 5, 202519.3719.4819.2519.4819.4856
Mar 4, 202519.1319.1319.1319.1319.13-
Mar 3, 202519.3819.5719.3319.5719.57121
Feb 28, 202519.3219.6919.3219.6919.69670
Feb 27, 202519.4019.5419.3119.3119.31720
Feb 26, 202519.2619.4019.2319.3119.31-
Feb 25, 202519.1619.2519.1619.2519.252,445
Feb 24, 202519.0019.2518.2719.0519.058,175
Feb 21, 202512.5712.6512.4312.4312.439,950
Feb 20, 202512.3012.3012.2012.2612.26424
Feb 19, 202512.9112.9112.5612.7312.73862
Feb 18, 202512.8212.8212.8212.8212.82-
Feb 17, 202512.8212.8212.8212.8212.82-
Feb 14, 202513.0813.0812.8012.8012.806,237
Feb 13, 202512.6912.6912.6312.6312.63787
Feb 12, 202512.4012.5012.4012.5012.50346
Feb 11, 202512.5012.7012.5012.7012.701,008
Feb 10, 202512.3212.3212.3212.3212.32-
Feb 7, 202512.1412.3212.1212.3212.321,439
Feb 6, 202512.0012.1012.0012.1012.10200
Feb 5, 202511.7311.7311.7311.7311.735
Feb 4, 202511.6511.8011.5011.7211.721,400
Feb 3, 202511.3211.6311.3211.5911.59629
Jan 31, 202511.7511.7511.7511.7511.75-
Jan 30, 202511.8511.9111.8011.8011.80118
Jan 29, 202511.7611.7711.7311.7711.77290
Jan 28, 202512.0212.3911.9612.3912.39317
Jan 27, 202511.8211.8211.8211.8211.82-
Jan 24, 202511.8111.8111.8111.8111.81-
Jan 23, 202511.8111.8111.8111.8111.81-
Jan 22, 202511.7011.8111.7011.8111.812,875
Jan 21, 202512.4812.4812.4812.4812.48-
Jan 20, 202512.4812.4812.4812.4812.48-
Jan 17, 202512.4812.4812.4812.4812.48-
Jan 16, 202512.4812.4812.4812.4812.48-
Jan 15, 202512.3412.5112.3412.5112.51480
Jan 14, 202512.2312.2312.2312.2312.23-
Jan 13, 202512.0112.1011.8511.8511.85210
Jan 10, 202512.1212.2912.1212.2912.2987
Jan 9, 202512.8212.8212.6612.6612.6683
Jan 8, 202513.4413.4413.4413.4413.44-
Jan 7, 202513.4413.4413.4413.4413.44-
Jan 6, 202513.5513.5513.5513.5513.55-
Jan 3, 202513.4313.5513.4313.5513.552,130
Jan 2, 202513.4313.4313.4313.4313.43200
Dec 30, 202413.5913.5913.5913.5913.59-
Dec 27, 202413.4513.7913.4513.5913.59370
Dec 23, 202413.8413.8413.8413.8413.84-
Dec 20, 202413.9413.9413.7613.7613.762,061
Dec 19, 202413.9014.0213.9014.0214.02205
Dec 18, 202414.2814.2814.2314.2314.23221
Dec 17, 202414.6614.6614.6614.6614.66700
Dec 16, 202414.5414.5414.5214.5314.53244
Dec 13, 202415.4015.4015.2215.2215.22178
Dec 12, 202415.8115.8115.5215.5215.528,277
Dec 11, 202416.1016.1015.7015.7215.722,174
Dec 10, 202416.4716.4716.4716.4716.47-
Dec 9, 202416.5716.5716.4716.4716.47185
Dec 6, 202416.4716.6616.2716.6616.66780
Dec 5, 202415.9315.9315.8015.8015.80-
Dec 4, 202415.0915.0914.9514.9514.95256
Dec 3, 202415.2615.2615.2215.2215.226
Dec 2, 202415.2715.7715.2715.7015.705,400
Nov 29, 202415.1515.1515.1515.1515.15-
Nov 28, 202414.4914.4914.4914.4914.49-
Nov 27, 202414.4914.4914.4914.4914.49-
Nov 26, 202414.2214.2214.2214.2214.22100
Nov 25, 202414.0214.0214.0214.0214.02-
Nov 22, 202414.1114.1914.0214.0214.02-
Nov 21, 202414.2014.2014.2014.2014.20-
Nov 20, 202414.4414.6014.2414.2414.24165
Nov 19, 202414.3914.3913.9814.1914.19942
Nov 18, 202414.1914.1914.1914.1914.19-
Nov 15, 202414.1914.1914.1914.1914.19-
Nov 14, 202412.7014.2212.7014.1914.191,207
Nov 13, 202413.5713.7513.0213.0913.0910,826
Nov 12, 202411.4011.4011.3011.3011.302,194
Nov 11, 202411.3811.5711.2311.5511.554,772
Nov 8, 202411.2011.2411.1311.1311.131,540
Nov 7, 202411.1311.3011.1011.2011.202,471
Nov 6, 202410.5510.5610.5510.5610.562,347
Nov 5, 202410.4010.4010.2810.3110.314,926
Nov 4, 202410.6110.6110.6110.6110.61-
Nov 1, 202410.5410.5410.5410.5410.54-
Oct 31, 202410.8410.8410.4510.5410.54972
Oct 30, 202410.9810.9810.9810.9810.98-
Oct 29, 202411.1011.1911.1011.1911.19108
Oct 28, 202411.2311.2311.2311.2311.23-
Oct 25, 202411.1511.1511.1511.1511.15-
Oct 24, 202411.0111.0511.0111.0511.05150
Oct 23, 202411.0611.1411.0611.1111.11380
Oct 22, 202410.8110.8110.6510.7610.765,795
Oct 21, 202411.1011.1010.7010.7010.702,669
Oct 18, 202411.0011.0310.9811.0311.035,204
Oct 17, 202411.2011.2010.9011.0411.048,607
Oct 16, 202412.0012.0011.1911.2811.284,257
Oct 15, 202412.4212.4312.3512.3512.352,500
Oct 14, 202412.6212.7212.6212.7212.721,675
Oct 11, 202413.5113.5113.5113.5113.51-
Oct 10, 202413.4713.4713.4713.4713.47-
Oct 9, 202413.5213.5213.4713.4713.47216
Oct 8, 202413.6613.6613.6613.6613.66-
Oct 7, 202413.6613.6613.6613.6613.66-
Oct 4, 202413.8514.2013.8113.8213.8212,111
Oct 3, 202413.3913.4013.3913.4013.403
Oct 2, 202413.4513.4513.4513.4513.45-
Oct 1, 202413.4613.4613.4613.4613.46-
Sep 30, 202413.6713.6713.6513.6513.651
Sep 27, 202413.8413.9013.8413.9013.9017
Sep 26, 202413.7913.9013.6013.6013.606,301
Sep 25, 202413.4513.4513.4513.4513.4510
Sep 24, 202413.0613.4213.0613.4213.42800
Sep 23, 202412.6712.6712.6612.6612.66200
Sep 20, 202412.6512.6512.6512.6512.65-
Sep 19, 202412.9412.9412.8012.9012.903,960
Sep 18, 202412.6012.6312.6012.6312.63150
Sep 17, 202412.3312.6812.3312.6812.68240
Sep 16, 202412.2412.2412.2212.2212.22250
Sep 13, 202412.3512.3512.3512.3512.35-
Sep 12, 202412.3512.3512.3512.3512.35-
Sep 11, 202412.3512.3512.3512.3512.35232
Sep 10, 202412.1112.2612.1112.2612.261
Sep 9, 202412.4912.4912.4912.4912.49-
Sep 6, 202412.5912.5912.5912.5912.59-
Sep 5, 202412.7612.7612.7612.7612.76-
Sep 4, 202412.7012.7012.6312.6312.633
Sep 3, 202413.1613.1612.8012.8012.80348
Sep 2, 202413.2513.2513.2313.2313.23460
Aug 30, 202413.2413.2713.2313.2313.23273
Aug 29, 202413.1413.1413.1413.1413.14-
Aug 28, 202413.2613.2612.9812.9812.98103
Aug 27, 202413.2513.2513.1513.1513.152,311
Aug 26, 202413.3613.3613.1713.1713.17288
Aug 23, 202413.2713.4413.2313.4413.444,031
Aug 22, 202413.3313.3313.2813.2813.28250
Aug 21, 202412.9013.0212.9013.0213.0224
Aug 20, 202412.9513.0712.8912.8912.893,649
Aug 19, 202413.0113.0112.9512.9512.95222
Aug 16, 202412.7812.8812.7812.8812.885,000
Aug 15, 202412.8412.8412.8012.8012.80375
Aug 14, 202412.7412.7412.7412.7412.74-
Aug 13, 202412.8512.8512.6512.6512.653
Aug 12, 202412.7212.8812.6612.6612.66454
Aug 9, 202411.9411.9411.9411.9411.94-
Aug 8, 202411.9411.9411.9411.9411.9455
Aug 7, 202411.0011.0011.0011.0011.00-
Aug 6, 202410.8011.0010.8011.0011.00854
Aug 5, 202410.3310.5410.0310.5410.543,382
Aug 2, 202411.0211.0211.0011.0011.001
Aug 1, 202411.7411.7411.5311.6311.63284
Jul 31, 202410.9110.9110.9110.9110.91-
Jul 30, 202410.8510.9110.8510.9110.91574
Jul 29, 202410.8910.8910.5210.7310.73990
Jul 26, 202410.7710.8510.7710.8510.8546
Jul 25, 202410.7210.7810.5810.7810.781,896
Jul 24, 202411.3011.3010.9410.9410.94718
Jul 23, 202411.1011.1010.8710.9310.93325
Jul 22, 202411.1511.1911.0311.0311.031,718
Jul 19, 202411.1011.1911.0111.1911.19133
Jul 18, 202411.3011.3011.3011.3011.30-
Jul 17, 202411.2211.2211.2211.2211.22-
Jul 16, 202411.3011.3011.2011.2211.22469
Jul 15, 202411.4711.4711.3011.3011.301,510
Jul 12, 202411.6011.6011.2511.2511.25861
Jul 11, 202411.5811.6911.5011.6111.612,705
Jul 10, 202411.2211.6511.2211.4811.48810
Jul 9, 202411.5211.5211.2211.2211.225,610
Jul 8, 202411.5211.5211.4511.4511.4539
Jul 5, 202411.5311.5911.5311.5911.5922
Jul 4, 202411.2811.2811.2811.2811.28-
Jul 3, 202411.1911.1911.1911.1911.196
Jul 2, 202411.0111.1011.0111.0711.0760
Jul 1, 202411.2311.2311.2311.2311.2316
Jun 28, 202411.2311.2311.2311.2311.23665
Jun 27, 202411.7711.7711.7711.7711.77-
Jun 26, 202411.9911.9911.6711.7711.7712,338
Jun 25, 202412.2312.2312.0312.1512.155,502
Jun 24, 202412.4212.4212.3912.3912.391,433
Jun 21, 202412.2612.2612.2612.2612.26160
Jun 20, 202412.4012.4012.4012.4012.40-
Jun 19, 202412.0112.0112.0112.0112.01-
Jun 18, 202412.0512.0512.0112.0112.01220
Jun 17, 202411.8411.9211.8411.9211.92220
Jun 14, 202412.0912.0911.8811.8811.88655
Jun 13, 202411.9711.9711.9711.9711.97-
Jun 12, 202412.2712.2712.2212.2212.2233
Jun 11, 202412.2012.2012.1412.1412.14100
Jun 10, 202412.2312.3612.2312.3212.3275
Jun 7, 202412.1512.1511.9012.0612.065,400
Jun 6, 202412.0412.0412.0412.0412.04-
Jun 5, 202412.2312.2312.2312.2312.231
Jun 4, 202412.5212.5212.5212.5212.52104
Jun 3, 202412.4612.4612.4612.4612.46154
May 31, 202412.0112.0112.0112.0112.01-
May 30, 202412.0512.2012.0512.2012.202,000
May 29, 202412.1912.1911.9111.9111.91154
May 28, 202412.2312.4312.2312.4312.4323
May 27, 202412.5612.5612.4812.5212.52406
May 24, 202412.6012.6012.5612.5612.56230
May 23, 202413.3313.3313.1813.1813.18408
May 22, 202413.3913.3913.3413.3413.346,500
May 21, 202414.5114.5114.5114.5114.51-
May 20, 202414.5114.5114.5114.5114.51-
May 17, 202414.5114.5114.5114.5114.51-
May 16, 202414.4814.4814.4814.4814.4892
May 15, 202414.4814.4814.4814.4814.48-
May 14, 202414.2214.3714.1914.3714.372,000
May 13, 202413.2813.6713.2813.6713.67500
May 10, 202413.2113.2113.1913.1913.1923
May 9, 202413.1513.1813.1513.1813.181,283
May 8, 202413.3813.8513.3813.8513.851,700
May 7, 202413.9413.9413.4013.4013.40322
May 6, 202413.9213.9213.9213.9213.92-
May 3, 202413.6913.8013.6913.8013.8010
May 2, 202413.6113.6113.6113.6113.61160
Apr 30, 202414.2014.2014.2014.2014.20-
Apr 29, 202413.9513.9513.9513.9513.95-

Related Tickers

WDL1.DE Nakiki SE
0.1825
-4.45%
 
ECF.DE Mountain Alliance AG
2.5600
0.00%
 
3E2.DE Etsy, Inc.
40.06
+4.36%
 
EBA.DE eBay Inc.
58.48
-1.43%
 
ART.DE Artnet AG
8.95
-3.24%
 
YOU.DE About You Holding SE
6.72
+0.15%
 
BIKE.DE Bike24 Holding AG
2.0700
-0.96%
 
MLB1.DE MercadoLibre, Inc.
1,957.20
+1.29%
 
AHLA.DE Alibaba Group Holding Limited
104.60
+1.16%
 
AMZ.DE Amazon.com, Inc.
163.10
-0.27%