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

Frankfurt - Delayed Quote EUR

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

Compare

19.20

+0.14

+(0.71%)

As of 3:58:58 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 25, 2025	19.08	19.20	19.08	19.20	19.20	220
Feb 24, 2025	19.90	19.90	18.91	19.07	19.07	2,873
Feb 21, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 20, 2025	12.60	12.60	12.55	12.55	12.55	20
Feb 19, 2025	12.89	12.89	12.89	12.89	12.89	-
Feb 18, 2025	12.77	12.77	12.77	12.77	12.77	-
Feb 17, 2025	12.76	12.76	12.76	12.76	12.76	-
Feb 14, 2025	12.69	12.69	12.69	12.69	12.69	-
Feb 13, 2025	12.41	12.41	12.41	12.41	12.41	-
Feb 12, 2025	12.56	12.56	12.56	12.56	12.56	-
Feb 11, 2025	12.40	12.40	12.40	12.40	12.40	-
Feb 10, 2025	12.06	12.06	12.06	12.06	12.06	-
Feb 7, 2025	11.91	11.91	11.91	11.91	11.91	-
Feb 6, 2025	11.73	11.73	11.73	11.73	11.73	-
Feb 5, 2025	11.67	11.67	11.67	11.67	11.67	-
Feb 4, 2025	11.55	11.55	11.55	11.55	11.55	-
Feb 3, 2025	11.69	11.69	11.69	11.69	11.69	-
Jan 31, 2025	11.72	11.84	11.72	11.84	11.84	30
Jan 30, 2025	11.66	11.66	11.66	11.66	11.66	-
Jan 29, 2025	11.71	11.71	11.71	11.71	11.71	-
Jan 28, 2025	11.68	11.68	11.68	11.68	11.68	-
Jan 27, 2025	11.78	11.78	11.61	11.61	11.61	70
Jan 24, 2025	11.77	11.77	11.77	11.77	11.77	-
Jan 23, 2025	11.70	11.70	11.70	11.70	11.70	-
Jan 22, 2025	12.15	12.15	12.15	12.15	12.15	-
Jan 21, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 20, 2025	12.56	12.56	12.56	12.56	12.56	-
Jan 17, 2025	12.44	12.44	12.44	12.44	12.44	-
Jan 16, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 15, 2025	12.34	12.34	12.34	12.34	12.34	-
Jan 14, 2025	11.83	12.34	11.83	12.34	12.34	210
Jan 13, 2025	12.24	12.24	12.24	12.24	12.24	-
Jan 10, 2025	12.40	12.40	12.40	12.40	12.40	260
Jan 9, 2025	12.89	12.89	12.70	12.70	12.70	100
Jan 8, 2025	13.28	13.28	13.28	13.28	13.28	-
Jan 7, 2025	13.31	13.31	13.31	13.31	13.31	-
Jan 6, 2025	13.60	13.60	13.60	13.60	13.60	-
Jan 3, 2025	13.39	13.39	13.39	13.39	13.39	-
Jan 2, 2025	13.35	13.35	13.35	13.35	13.35	153
Dec 30, 2024	13.53	13.53	13.53	13.53	13.53	-
Dec 27, 2024	13.70	13.70	13.70	13.70	13.70	10
Dec 23, 2024	14.08	14.08	14.08	14.08	14.08	-
Dec 20, 2024	13.96	13.96	13.96	13.96	13.96	-
Dec 19, 2024	14.10	14.10	13.90	14.04	14.04	600
Dec 18, 2024	14.59	14.59	14.28	14.28	14.28	20
Dec 17, 2024	14.49	14.67	14.45	14.67	14.67	180
Dec 16, 2024	15.16	15.16	15.05	15.05	15.05	1,020
Dec 13, 2024	15.47	15.47	15.47	15.47	15.47	-
Dec 12, 2024	15.71	15.71	15.71	15.71	15.71	-
Dec 11, 2024	16.08	16.08	15.63	15.63	15.63	110
Dec 10, 2024	16.26	16.26	16.00	16.00	16.00	117
Dec 9, 2024	16.58	16.58	16.18	16.18	16.18	525
Dec 6, 2024	15.67	15.67	15.67	15.67	15.67	-
Dec 5, 2024	14.80	15.88	14.80	15.69	15.69	263
Dec 4, 2024	15.15	15.15	15.15	15.15	15.15	-
Dec 3, 2024	15.78	15.78	15.35	15.35	15.35	300
Dec 2, 2024	15.06	15.58	15.06	15.58	15.58	10
Nov 29, 2024	14.93	14.93	14.93	14.93	14.93	-
Nov 28, 2024	14.44	14.44	14.44	14.44	14.44	-
Nov 27, 2024	14.78	14.78	14.78	14.78	14.78	-
Nov 26, 2024	14.24	14.24	14.24	14.24	14.24	-
Nov 25, 2024	14.00	14.00	14.00	14.00	14.00	-
Nov 22, 2024	14.19	14.19	14.19	14.19	14.19	-
Nov 21, 2024	14.19	14.80	14.19	14.74	14.74	340
Nov 20, 2024	14.10	14.10	14.10	14.10	14.10	-
Nov 19, 2024	14.16	14.16	14.16	14.16	14.16	-
Nov 18, 2024	13.96	13.96	13.96	13.96	13.96	8
Nov 15, 2024	13.86	14.40	13.86	14.40	14.40	100
Nov 14, 2024	13.04	14.25	13.04	14.25	14.25	1,250
Nov 13, 2024	13.01	13.78	12.87	13.19	13.19	3,750
Nov 12, 2024	11.45	11.45	11.45	11.45	11.45	-
Nov 11, 2024	11.26	11.44	11.26	11.44	11.44	30
Nov 8, 2024	11.14	11.14	11.14	11.14	11.14	-
Nov 7, 2024	10.72	10.72	10.72	10.72	10.72	-
Nov 6, 2024	10.56	10.56	10.56	10.56	10.56	-
Nov 5, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 4, 2024	10.53	10.68	10.53	10.60	10.60	1,100
Nov 1, 2024	10.44	10.60	10.44	10.60	10.60	173
Oct 31, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 30, 2024	11.15	11.15	11.15	11.15	11.15	-
Oct 29, 2024	11.26	11.26	11.26	11.26	11.26	-
Oct 28, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 25, 2024	10.89	10.89	10.89	10.89	10.89	-
Oct 24, 2024	11.10	11.10	11.10	11.10	11.10	-
Oct 23, 2024	10.71	11.14	10.71	11.14	11.14	268
Oct 22, 2024	10.66	10.66	10.66	10.66	10.66	-
Oct 21, 2024	11.20	11.20	10.85	10.85	10.85	268
Oct 18, 2024	10.91	11.01	10.91	11.01	11.01	190
Oct 17, 2024	11.22	11.60	11.01	11.01	11.01	1,340
Oct 16, 2024	12.00	12.00	11.48	11.48	11.48	10
Oct 15, 2024	12.68	12.68	12.68	12.68	12.68	-
Oct 14, 2024	12.65	12.73	12.65	12.73	12.73	441
Oct 11, 2024	13.48	13.48	13.48	13.48	13.48	-
Oct 10, 2024	13.49	13.49	13.40	13.40	13.40	230
Oct 9, 2024	13.43	13.50	13.43	13.50	13.50	1,115
Oct 8, 2024	13.54	13.54	13.54	13.54	13.54	-
Oct 7, 2024	13.83	13.83	13.83	13.83	13.83	75
Oct 4, 2024	13.35	13.35	13.35	13.35	13.35	-
Oct 3, 2024	13.40	13.44	13.40	13.44	13.44	720
Oct 2, 2024	13.57	13.57	13.39	13.39	13.39	100
Oct 1, 2024	13.44	13.44	13.44	13.44	13.44	-
Sep 30, 2024	13.85	13.85	13.85	13.85	13.85	-
Sep 27, 2024	13.62	13.62	13.62	13.62	13.62	-
Sep 26, 2024	13.48	13.80	13.48	13.80	13.80	150
Sep 25, 2024	13.41	13.41	13.41	13.41	13.41	-
Sep 24, 2024	12.61	12.61	12.61	12.61	12.61	-
Sep 23, 2024	12.59	12.59	12.59	12.59	12.59	-
Sep 20, 2024	12.85	12.85	12.85	12.85	12.85	-
Sep 19, 2024	12.58	12.78	12.58	12.78	12.78	-
Sep 18, 2024	12.51	12.51	12.51	12.51	12.51	-
Sep 17, 2024	12.17	12.17	12.17	12.17	12.17	-
Sep 16, 2024	12.19	12.19	12.19	12.19	12.19	-
Sep 13, 2024	12.01	12.01	12.01	12.01	12.01	-
Sep 12, 2024	12.27	12.27	12.27	12.27	12.27	-
Sep 11, 2024	12.07	12.22	12.07	12.22	12.22	25
Sep 10, 2024	12.45	12.45	12.45	12.45	12.45	-
Sep 9, 2024	12.35	12.35	12.35	12.35	12.35	-
Sep 6, 2024	12.72	12.72	12.72	12.72	12.72	-
Sep 5, 2024	12.58	12.58	12.58	12.58	12.58	-
Sep 4, 2024	12.95	12.95	12.95	12.95	12.95	-
Sep 3, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 2, 2024	13.18	13.18	13.15	13.15	13.15	200
Aug 30, 2024	13.10	13.26	13.10	13.26	13.26	39
Aug 29, 2024	12.93	13.03	12.93	13.03	13.03	115
Aug 28, 2024	13.01	13.01	13.01	13.01	13.01	-
Aug 27, 2024	13.24	13.24	13.24	13.24	13.24	-
Aug 26, 2024	13.40	13.40	13.28	13.28	13.28	3
Aug 23, 2024	13.25	13.25	13.25	13.25	13.25	-
Aug 22, 2024	12.98	12.98	12.98	12.98	12.98	-
Aug 21, 2024	12.76	12.76	12.75	12.75	12.75	100
Aug 20, 2024	12.90	12.95	12.90	12.95	12.95	150
Aug 19, 2024	12.84	12.84	12.84	12.84	12.84	-
Aug 16, 2024	12.77	12.77	12.77	12.77	12.77	-
Aug 15, 2024	12.78	12.78	12.78	12.78	12.78	-
Aug 14, 2024	12.81	12.81	12.81	12.81	12.81	-
Aug 13, 2024	12.62	12.62	12.62	12.62	12.62	-
Aug 12, 2024	12.61	12.61	12.61	12.61	12.61	-
Aug 9, 2024	12.48	12.48	12.48	12.48	12.48	-
Aug 8, 2024	12.09	12.09	12.09	12.09	12.09	-
Aug 7, 2024	11.19	11.55	11.19	11.55	11.55	251
Aug 6, 2024	10.58	10.58	10.58	10.58	10.58	300
Aug 5, 2024	10.65	10.65	10.22	10.22	10.22	145
Aug 2, 2024	11.47	11.47	11.45	11.45	11.45	632
Aug 1, 2024	11.74	11.74	11.74	11.74	11.74	-
Jul 31, 2024	11.55	11.55	11.55	11.55	11.55	-
Jul 30, 2024	10.80	10.80	10.80	10.80	10.80	235
Jul 29, 2024	10.73	10.73	10.73	10.73	10.73	-
Jul 26, 2024	10.70	10.89	10.70	10.89	10.89	410
Jul 25, 2024	10.84	10.84	10.84	10.84	10.84	-
Jul 24, 2024	10.89	10.89	10.89	10.89	10.89	-
Jul 23, 2024	11.03	11.03	11.03	11.03	11.03	-
Jul 22, 2024	10.80	11.00	10.80	11.00	11.00	-
Jul 19, 2024	11.38	11.38	11.38	11.38	11.38	-
Jul 18, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 17, 2024	11.34	11.34	11.20	11.20	11.20	67
Jul 16, 2024	11.36	11.36	11.17	11.17	11.17	82
Jul 15, 2024	11.51	11.51	11.51	11.51	11.51	-
Jul 12, 2024	11.61	11.61	11.61	11.61	11.61	-
Jul 11, 2024	11.43	11.53	11.43	11.53	11.53	30
Jul 10, 2024	11.18	11.18	11.18	11.18	11.18	-
Jul 9, 2024	11.41	11.41	11.41	11.41	11.41	-
Jul 8, 2024	11.55	11.55	11.55	11.55	11.55	-
Jul 5, 2024	11.24	11.24	11.24	11.24	11.24	-
Jul 4, 2024	11.34	11.34	11.34	11.34	11.34	-
Jul 3, 2024	11.02	11.02	11.02	11.02	11.02	-
Jul 2, 2024	11.16	11.16	11.16	11.16	11.16	-
Jul 1, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 28, 2024	11.45	11.45	11.45	11.45	11.45	-
Jun 27, 2024	11.51	11.51	11.51	11.51	11.51	-
Jun 26, 2024	12.31	12.31	12.31	12.31	12.31	-
Jun 25, 2024	12.34	12.34	12.15	12.15	12.15	2
Jun 24, 2024	12.14	12.14	12.14	12.14	12.14	-
Jun 21, 2024	12.35	12.35	12.23	12.23	12.23	64
Jun 20, 2024	12.14	12.23	12.14	12.23	12.23	-
Jun 19, 2024	12.01	12.01	12.01	12.01	12.01	-
Jun 18, 2024	11.90	12.05	11.90	11.95	11.95	14
Jun 17, 2024	11.82	11.82	11.77	11.77	11.77	511
Jun 14, 2024	12.05	12.05	11.86	11.86	11.86	130
Jun 13, 2024	12.23	12.23	12.23	12.23	12.23	-
Jun 12, 2024	12.06	12.06	12.06	12.06	12.06	-
Jun 11, 2024	12.47	12.48	12.47	12.48	12.48	30
Jun 10, 2024	11.96	12.57	11.96	12.57	12.57	8
Jun 7, 2024	12.13	12.13	12.13	12.13	12.13	-
Jun 6, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 5, 2024	12.41	12.41	12.41	12.41	12.41	-
Jun 4, 2024	12.44	12.44	12.36	12.36	12.36	20
Jun 3, 2024	12.15	12.15	12.15	12.15	12.15	-
May 31, 2024	12.19	12.19	12.19	12.19	12.19	-
May 30, 2024	12.00	12.56	11.90	11.90	11.90	470
May 29, 2024	12.39	12.39	12.39	12.39	12.39	-
May 28, 2024	12.45	12.54	12.45	12.54	12.54	-
May 27, 2024	12.49	12.49	12.49	12.49	12.49	-
May 24, 2024	12.92	12.92	12.68	12.68	12.68	10
May 23, 2024	13.23	13.23	13.23	13.23	13.23	-
May 22, 2024	13.44	13.44	13.44	13.44	13.44	-
May 21, 2024	13.91	13.91	13.91	13.91	13.91	-
May 20, 2024	14.45	14.45	14.45	14.45	14.45	-
May 17, 2024	14.39	14.39	14.39	14.39	14.39	-
May 16, 2024	14.42	14.65	14.42	14.65	14.65	105
May 15, 2024	14.32	14.32	14.32	14.32	14.32	-
May 14, 2024	13.52	14.30	13.52	14.30	14.30	425
May 13, 2024	13.15	13.31	13.15	13.31	13.31	180
May 10, 2024	13.13	13.27	13.13	13.27	13.27	-
May 9, 2024	13.27	13.27	13.27	13.27	13.27	-
May 8, 2024	13.44	13.44	13.44	13.44	13.44	-
May 7, 2024	13.87	13.87	13.87	13.87	13.87	-
May 6, 2024	13.75	13.75	13.75	13.75	13.75	-
May 3, 2024	13.63	13.63	13.63	13.63	13.63	-
May 2, 2024	13.82	13.82	13.61	13.75	13.75	278
Apr 30, 2024	14.15	14.15	14.15	14.15	14.15	-
Apr 29, 2024	13.93	13.93	13.93	13.93	13.93	-
Apr 26, 2024	14.16	14.16	14.16	14.16	14.16	-
Apr 25, 2024	14.05	14.15	14.05	14.15	14.15	120
Apr 24, 2024	13.92	14.02	13.89	13.89	13.89	315
Apr 23, 2024	13.50	13.88	13.50	13.88	13.88	-
Apr 22, 2024	13.31	13.31	13.31	13.31	13.31	15
Apr 19, 2024	13.83	13.83	13.83	13.83	13.83	-
Apr 18, 2024	13.27	13.66	13.27	13.66	13.66	500
Apr 17, 2024	14.07	14.07	13.88	13.88	13.88	240
Apr 16, 2024	14.40	14.40	14.40	14.40	14.40	-
Apr 15, 2024	14.92	15.04	14.73	14.73	14.73	197
Apr 12, 2024	14.56	14.86	14.56	14.86	14.86	1,300
Apr 11, 2024	14.99	14.99	14.99	14.99	14.99	-
Apr 10, 2024	14.60	15.05	14.60	15.05	15.05	735
Apr 9, 2024	14.41	14.41	14.41	14.41	14.41	-
Apr 8, 2024	14.66	14.66	14.66	14.66	14.66	-
Apr 5, 2024	14.93	14.93	14.75	14.75	14.75	120
Apr 4, 2024	14.22	15.02	14.22	15.02	15.02	100
Apr 3, 2024	13.75	14.09	13.75	14.09	14.09	65
Apr 2, 2024	13.69	14.24	13.69	14.24	14.24	1,000
Mar 28, 2024	13.83	13.83	13.83	13.83	13.83	-
Mar 27, 2024	13.80	13.80	13.80	13.80	13.80	-
Mar 26, 2024	13.61	13.97	13.61	13.97	13.97	63
Mar 25, 2024	13.53	13.53	13.53	13.53	13.53	-
Mar 22, 2024	14.00	14.00	13.64	13.64	13.64	180
Mar 21, 2024	13.86	13.86	13.86	13.86	13.86	-
Mar 20, 2024	13.47	13.47	13.47	13.47	13.47	-
Mar 19, 2024	13.18	13.18	13.18	13.18	13.18	-
Mar 18, 2024	13.25	13.25	13.25	13.25	13.25	-
Mar 15, 2024	13.51	13.51	13.23	13.23	13.23	25
Mar 14, 2024	13.71	13.71	13.71	13.71	13.71	-
Mar 13, 2024	13.21	13.46	13.21	13.46	13.46	-
Mar 12, 2024	12.95	13.28	12.95	13.28	13.28	25
Mar 11, 2024	12.73	12.73	12.73	12.73	12.73	-
Mar 8, 2024	13.21	13.21	12.73	12.73	12.73	6,036
Mar 7, 2024	13.18	13.27	13.18	13.19	13.19	180
Mar 6, 2024	13.30	13.40	13.24	13.39	13.39	370
Mar 5, 2024	14.08	14.08	14.08	14.08	14.08	-
Mar 4, 2024	14.70	14.70	14.20	14.20	14.20	11
Mar 1, 2024	15.50	15.50	15.50	15.50	15.50	120
Feb 29, 2024	14.70	15.26	14.70	15.26	15.26	202
Feb 28, 2024	15.23	15.66	15.23	15.26	15.26	1,420
Feb 27, 2024	14.51	14.70	14.51	14.70	14.70	-
Feb 26, 2024	14.80	14.80	14.80	14.80	14.80	-

926.BE BT Fixed Interest Retail

1.7040

+1.19%

DELHY Delivery Hero SE

2.7600

-1.08%

DHER.F Delivery Hero SE

27.90

+1.45%

ROO.L Deliveroo plc

143.60

+1.27%

AMZ.F Amazon.com, Inc.

196.38

-3.24%

TDUP ThredUp Inc.

2.4650

-3.52%

LOGC ContextLogic Inc.

7.90

+9.49%

VIPS Vipshop Holdings Limited

15.09

+6.04%

9618.HK JD.com, Inc.

155.000

-3.79%

BYON Beyond, Inc.

6.33

-8.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers