Amsterdam - Delayed Quote EUR

Just Eat Takeaway.com N.V. (TKWY.AS)

Compare
12.28
-0.03
(-0.20%)
As of 4:44:11 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202512.4012.4012.0612.2812.281,155,390
Jan 17, 202512.5012.5012.3012.3112.311,414,109
Jan 16, 202512.7712.9012.3212.4812.481,968,982
Jan 15, 202512.2812.6612.2212.4412.441,586,307
Jan 14, 202511.9712.3011.9412.2312.231,813,581
Jan 13, 202512.0712.1611.8511.8511.851,649,785
Jan 10, 202512.6012.6012.0212.2912.292,274,263
Jan 9, 202512.8012.9512.6112.6512.651,761,423
Jan 8, 202513.3913.3912.8912.9512.952,479,632
Jan 7, 202513.4313.7413.1313.4413.442,691,088
Jan 6, 202513.6513.7413.3113.3113.311,520,958
Jan 3, 202513.3513.6113.3013.5513.551,070,587
Jan 2, 202513.3013.5213.2613.4413.441,760,483
Dec 31, 202413.2513.3913.1913.1913.19642,513
Dec 30, 202413.4013.4313.0613.2713.271,465,740
Dec 27, 202413.7713.8113.4413.5913.591,397,800
Dec 24, 202413.7613.9413.7513.7613.76380,006
Dec 23, 202414.0914.2013.6513.8413.841,194,485
Dec 20, 202413.8714.1613.7314.1314.131,882,679
Dec 19, 202413.8514.3113.7714.0114.011,392,848
Dec 18, 202414.5514.6314.0614.1514.151,463,306
Dec 17, 202414.4714.8214.4714.6414.641,078,602
Dec 16, 202415.0715.2214.2514.5514.552,463,492
Dec 13, 202415.5015.6515.2015.2215.221,135,011
Dec 12, 202415.8616.0515.5115.5215.521,040,694
Dec 11, 202416.0216.1615.5815.7715.771,924,864
Dec 10, 202416.1516.5516.0816.1516.151,953,910
Dec 9, 202416.6816.7716.3316.3316.331,803,396
Dec 6, 202415.8616.6615.7416.6616.663,237,253
Dec 5, 202414.9115.9714.9015.8215.823,525,209
Dec 4, 202415.3115.3914.7914.8714.872,428,049
Dec 3, 202415.8615.8615.0415.2315.232,163,681
Dec 2, 202415.2015.8015.1815.7215.723,341,640
Nov 29, 202414.7215.3614.7215.1115.112,180,412
Nov 28, 202414.5915.0114.4414.7814.781,683,989
Nov 27, 202414.8415.0214.4814.4914.491,330,232
Nov 26, 202414.1514.9114.1514.8514.852,901,545
Nov 25, 202414.0614.3113.9714.3014.302,172,644
Nov 22, 202414.2514.3613.9714.0114.011,594,127
Nov 21, 202414.1314.3213.9814.2314.23938,707
Nov 20, 202414.1614.6914.1614.2414.242,277,812
Nov 19, 202414.3014.6013.9814.1514.151,494,347
Nov 18, 202414.1614.4413.9714.2214.221,333,106
Nov 15, 202414.1414.6913.9114.1014.102,438,859
Nov 14, 202412.8714.3112.6614.2414.243,946,494
Nov 13, 202413.3013.8812.9213.0913.097,466,974
Nov 12, 202411.3011.4411.2111.2811.28830,408
Nov 11, 202411.3811.6411.1311.5011.501,290,825
Nov 8, 202411.1811.3810.9411.3011.301,738,269
Nov 7, 202410.8211.3810.8211.1811.182,629,492
Nov 6, 202410.5110.9510.5010.5610.561,058,311
Nov 5, 202410.5510.5610.2710.5310.531,390,946
Nov 4, 202410.5610.7410.4910.5810.58630,741
Nov 1, 202410.5210.6010.3310.5710.571,140,554
Oct 31, 202410.8410.8910.4010.4810.481,513,310
Oct 30, 202411.1411.2610.9510.9510.95986,276
Oct 29, 202411.2011.2411.0711.1911.191,089,043
Oct 28, 202411.3111.4811.1711.2711.27964,956
Oct 25, 202410.9711.2610.8811.2411.241,554,682
Oct 24, 202411.1511.2710.9310.9310.931,367,287
Oct 23, 202410.6611.2710.6611.1111.111,656,188
Oct 22, 202410.6610.8810.6310.7510.751,062,934
Oct 21, 202410.9011.1410.7010.7010.701,527,864
Oct 18, 202410.9311.0710.8910.9510.951,599,590
Oct 17, 202411.1911.2810.8410.9510.952,627,545
Oct 16, 202411.7312.1811.1611.2611.263,640,704
Oct 15, 202412.6512.7312.2312.3512.351,736,086
Oct 14, 202412.6312.8212.6112.7312.731,298,157
Oct 11, 202413.5713.7212.6812.6912.692,842,176
Oct 10, 202413.4913.5513.3213.5313.531,092,771
Oct 9, 202413.5613.6513.3113.5413.541,121,585
Oct 8, 202413.4813.6513.3413.4713.471,104,154
Oct 7, 202413.9514.0113.5313.6913.691,055,361
Oct 4, 202413.4114.2213.4013.7813.782,441,306
Oct 3, 202413.4913.5813.3413.4013.40632,945
Oct 2, 202413.6013.6813.3113.4513.45801,546
Oct 1, 202413.4813.7913.3713.5713.571,319,468
Sep 30, 202413.9014.0713.4813.4813.481,546,096
Sep 27, 202413.7213.9813.6913.9013.901,220,863
Sep 26, 202413.7814.0513.6313.6713.671,923,194
Sep 25, 202413.4513.7013.3713.4813.48968,923
Sep 24, 202412.8713.4612.8713.4613.462,400,263
Sep 23, 202412.6512.7712.5112.6612.66590,862
Sep 20, 202412.8212.9212.6012.6312.631,306,138
Sep 19, 202412.9513.0312.8412.9012.901,215,532
Sep 18, 202412.5412.6312.3412.6312.63896,505
Sep 17, 202412.2412.8412.2212.5512.551,757,119
Sep 16, 202412.2012.2712.1312.2212.22541,338
Sep 13, 202412.0512.3311.9412.2312.231,197,583
Sep 12, 202412.5112.5512.0512.0512.051,029,864
Sep 11, 202412.1812.4312.1312.2112.21776,509
Sep 10, 202412.4012.5012.0812.1212.12806,941
Sep 9, 202412.4312.6912.4212.4912.49571,323
Sep 6, 202412.7012.7512.4012.4012.40970,156
Sep 5, 202412.5612.8912.5312.7712.77647,902
Sep 4, 202412.7012.8112.4212.6312.631,278,550
Sep 3, 202413.1913.2012.8613.0113.01698,371
Sep 2, 202413.2313.4113.1413.2013.20615,279
Aug 30, 202413.1213.3213.0913.2313.231,049,816
Aug 29, 202413.1513.2312.9013.1513.15997,485
Aug 28, 202413.1513.3212.9412.9812.98821,003
Aug 27, 202413.2513.3813.0513.0613.06800,700
Aug 26, 202413.4013.5013.2313.2913.29731,008
Aug 23, 202413.1213.4513.1013.4413.441,595,635
Aug 22, 202413.0013.5112.9913.1713.171,996,609
Aug 21, 202412.7813.1412.7013.0313.031,039,416
Aug 20, 202412.9313.1112.8012.8012.801,534,012
Aug 19, 202412.8513.0412.8212.9512.951,094,814
Aug 16, 202412.8612.9512.6412.8912.891,032,396
Aug 15, 202412.7912.9612.6812.8212.821,059,550
Aug 14, 202412.7512.9912.6212.8212.821,944,593
Aug 13, 202412.7212.9112.4812.6512.651,065,547
Aug 12, 202412.6812.9112.6512.6612.66916,148
Aug 9, 202412.6012.9612.4912.6612.662,626,222
Aug 8, 202411.9712.2711.8412.2312.231,820,120
Aug 7, 202411.4112.3611.4112.1412.143,481,115
Aug 6, 202410.6611.0610.6610.8510.851,539,191
Aug 5, 202410.4110.6510.0110.5410.542,537,063
Aug 2, 202411.4511.4510.8211.0911.092,170,954
Aug 1, 202411.7311.8511.4511.5911.591,714,324
Jul 31, 202411.4212.1011.4111.7911.794,643,643
Jul 30, 202410.6310.9210.5310.8710.871,415,400
Jul 29, 202410.8610.9110.5610.6410.641,002,662
Jul 26, 202410.6510.9010.5310.8510.851,086,877
Jul 25, 202410.7510.9310.5310.7810.782,074,746
Jul 24, 202410.8311.3910.8110.8810.881,754,523
Jul 23, 202411.1811.2310.8210.9310.931,493,054
Jul 22, 202410.8011.2910.8011.0711.071,273,791
Jul 19, 202411.3011.3410.8410.8410.842,131,311
Jul 18, 202411.3711.4911.2211.4111.41826,183
Jul 17, 202411.4011.5611.1311.4011.401,255,429
Jul 16, 202411.3311.3911.1011.3811.38873,834
Jul 15, 202411.5211.5611.3111.4011.40884,039
Jul 12, 202411.7711.8311.4511.5511.551,205,767
Jul 11, 202411.5411.7211.4211.6611.661,145,818
Jul 10, 202411.2711.7311.1911.4811.481,560,247
Jul 9, 202411.4311.5911.1511.2211.221,043,553
Jul 8, 202411.3011.7011.2711.4511.45968,468
Jul 5, 202411.3611.7311.3011.5911.591,295,300
Jul 4, 202411.3811.5111.1211.2811.28929,541
Jul 3, 202411.1511.4711.1111.3811.381,097,939
Jul 2, 202411.0611.1911.0111.0111.01970,942
Jul 1, 202411.4011.6811.2011.2311.23937,260
Jun 28, 202411.5111.5711.1811.2311.231,220,171
Jun 27, 202411.5211.6411.3811.4911.49941,678
Jun 26, 202412.2412.3811.5511.5611.562,064,433
Jun 25, 202412.3112.3911.9912.1512.151,224,591
Jun 24, 202412.1512.5312.1212.3912.391,190,761
Jun 21, 202412.4012.4512.1112.1912.191,471,694
Jun 20, 202412.2112.5312.1812.4012.401,574,517
Jun 19, 202412.1512.4412.0212.1812.181,585,908
Jun 18, 202411.9812.1011.9012.0112.01780,449
Jun 17, 202411.7711.9911.5711.9511.95972,000
Jun 14, 202411.9512.0511.6411.7211.721,430,014
Jun 13, 202412.2712.3411.9411.9511.951,718,955
Jun 12, 202412.1012.4011.8912.2712.271,847,406
Jun 11, 202412.5112.5512.1112.1112.111,572,059
Jun 10, 202411.9212.6511.9212.5112.512,762,413
Jun 7, 202412.2312.2611.8512.0612.061,289,120
Jun 6, 202412.3512.4211.7412.1812.182,257,762
Jun 5, 202412.4112.4212.1012.2512.251,071,398
Jun 4, 202412.4912.5212.1312.3512.351,383,634
Jun 3, 202412.1012.5212.0012.4812.481,621,167
May 31, 202412.1012.1211.8412.0112.011,799,751
May 30, 202412.1612.5011.8212.1812.182,895,677
May 29, 202412.2712.3011.8811.9011.901,891,091
May 28, 202412.5412.5912.2612.4412.441,654,432
May 27, 202412.5612.5912.4012.5012.50920,579
May 24, 202412.8212.8212.2712.5412.543,990,305
May 23, 202413.2613.3512.9413.0213.021,665,966
May 22, 202413.4013.4513.2413.2813.281,332,306
May 21, 202413.8213.9413.4913.4913.491,892,749
May 20, 202414.4414.4713.9613.9613.961,925,078
May 17, 202414.4914.5614.3214.5114.511,245,717
May 16, 202414.4914.8514.4014.4914.491,661,818
May 15, 202414.3814.8714.2114.4814.481,831,180
May 14, 202413.8014.5113.7414.3814.384,932,167
May 13, 202413.2013.6013.1913.4713.473,074,328
May 10, 202413.2613.4113.1313.1913.191,609,753
May 9, 202413.2713.3113.0313.1813.181,177,093
May 8, 202413.4013.4413.1913.3213.321,705,845
May 7, 202413.9714.0013.3613.4913.492,512,766
May 6, 202413.8013.9213.6613.9213.92965,215
May 3, 202413.7714.2413.7213.8013.801,555,052
May 2, 202413.7513.9113.5613.6813.681,253,430
Apr 30, 202414.1914.2313.8213.8713.871,563,751
Apr 29, 202414.1014.4313.9914.2014.201,798,628
Apr 26, 202414.2214.2813.8113.9813.981,643,771
Apr 25, 202414.1014.5313.8614.0114.012,412,741
Apr 24, 202414.0014.4513.8914.1014.101,477,065
Apr 23, 202413.7014.1413.6513.9713.972,106,904
Apr 22, 202413.5013.7813.2713.5513.551,673,762
Apr 19, 202413.7914.0013.3613.3613.362,123,091
Apr 18, 202413.3614.1213.3014.0814.083,436,901
Apr 17, 202413.5013.6413.0413.3213.326,390,192
Apr 16, 202414.4214.5313.9413.9413.942,905,307
Apr 15, 202414.8215.2114.6314.6514.653,338,410
Apr 12, 202414.7015.5214.6514.8614.868,996,297
Apr 11, 202414.9115.0514.2814.4114.414,885,484
Apr 10, 202414.8915.2914.4915.0515.056,352,516
Apr 9, 202414.4014.9714.2614.5514.553,618,073
Apr 8, 202414.6714.8114.4614.4914.492,623,682
Apr 5, 202414.7814.9514.6614.7214.722,180,819
Apr 4, 202414.3415.2114.2915.0915.093,632,250
Apr 3, 202413.7214.3413.6014.2814.282,558,177
Apr 2, 202413.7714.4813.7713.8013.802,262,278
Mar 28, 202413.9314.0413.7113.7413.741,153,370
Mar 27, 202413.8013.9413.7613.8813.88706,480
Mar 26, 202413.6513.9513.5813.9013.901,140,084
Mar 25, 202413.5913.6813.4213.6613.66870,346
Mar 22, 202413.8514.0813.5713.5713.571,477,191
Mar 21, 202414.3614.4914.0514.0514.053,471,359
Mar 20, 202413.5214.0413.4613.9113.911,425,821
Mar 19, 202413.1913.5113.0913.5113.51982,903
Mar 18, 202413.3013.5313.1913.2213.22797,120
Mar 15, 202413.5413.6013.2113.3013.301,657,898
Mar 14, 202413.6913.9213.5213.5513.551,401,867
Mar 13, 202413.3013.8513.3013.7613.761,819,840
Mar 12, 202413.1013.4513.0313.2813.281,782,437
Mar 11, 202412.9813.1912.5013.0013.003,770,465
Mar 8, 202413.1213.2612.8312.9812.982,112,274
Mar 7, 202413.0913.5713.0413.2613.261,479,417
Mar 6, 202413.1613.4913.0813.2313.231,599,679
Mar 5, 202414.0014.0313.3513.3513.352,861,770
Mar 4, 202414.6914.8014.0614.1814.182,473,600
Mar 1, 202415.3815.5414.6814.7114.712,919,041
Feb 29, 202414.7015.5414.4215.2215.225,644,526
Feb 28, 202415.3615.5913.8814.7514.757,016,014
Feb 27, 202414.4015.0314.4015.0215.021,918,438
Feb 26, 202414.8514.8614.3414.5314.531,760,599
Feb 23, 202414.9815.1014.6014.8514.851,412,041
Feb 22, 202415.1315.2714.7414.9514.951,780,382
Feb 21, 202414.8515.0314.6414.8214.82797,234
Feb 20, 202414.8614.9114.5914.8414.841,140,632
Feb 19, 202415.2415.3914.9314.9814.981,459,253
Feb 16, 202415.7015.9115.2415.4215.422,010,147
Feb 15, 202415.4815.9915.3915.5515.552,666,946
Feb 14, 202414.6915.2514.5815.2515.251,705,716
Feb 13, 202415.7015.9114.5914.7214.723,259,081
Feb 12, 202414.6815.8114.6515.8115.813,748,294
Feb 9, 202414.3414.7414.2714.5414.541,690,289
Feb 8, 202414.2714.6414.2414.4114.411,138,336
Feb 7, 202414.0114.7913.9714.2714.271,916,613
Feb 6, 202413.8614.1813.7214.1814.181,938,956
Feb 5, 202414.1814.2113.7613.8013.801,439,829
Feb 2, 202414.0514.7113.8514.0014.002,533,310
Feb 1, 202413.8514.1913.8013.8913.891,132,524
Jan 31, 202414.5014.5513.9414.1514.151,926,762
Jan 30, 202414.7614.8314.1914.5514.551,851,013
Jan 29, 202414.5614.7714.3514.6314.631,518,504
Jan 26, 202414.2014.7314.0514.6414.641,972,916
Jan 25, 202414.4114.5014.1114.1914.191,417,665
Jan 24, 202414.4214.7714.2814.4714.472,354,353
Jan 23, 202413.4714.1413.3314.1014.102,184,028
Jan 22, 202413.8014.1113.4013.4013.402,021,724

Related Tickers

DHER.DE Delivery Hero SE
29.08
-1.12%
 
ZAL.DE Zalando SE
31.41
-1.94%
 
TALABAT.AE TALABAT HOLDING PL
1.6000
+0.63%
 
ROO.L Deliveroo plc
134.50
-0.59%
 
DROOF Deliveroo plc
1.7500
+9.38%
 
BOO.L boohoo group plc
29.76
-1.46%
 
BABAF Alibaba Group Holding Limited
10.02
0.00%
 
JDCMF JD.com, Inc.
19.00
+10.14%
 
MPNGY Meituan
38.76
+0.23%
 
ZOMATO.BO Zomato Limited
240.95
-3.14%