Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,403.31 -7.50 (-0.22%) Nikkei
40,780.70 -131.67 (-0.32%) Hang Seng
17,470.87 -328.74 (-1.85%) FTSE 100
8,193.74 -10.19 (-0.12%) Bitcoin USD
55,799.90 -1,418.57 (-2.48%) CMC Crypto 200
1,154.34 -11.77 (-1.01%)
JDE Peet's N.V. (JDEP.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 09:14AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 18.36 | 18.36 | 18.31 | 18.32 | 18.32 | 2,522 |
| 08 Jul 2024 | 0.35 Dividend | |||||
| 05 Jul 2024 | 18.62 | 18.78 | 18.55 | 18.66 | 18.31 | 125,727 |
| 04 Jul 2024 | 18.85 | 18.91 | 18.59 | 18.62 | 18.27 | 142,136 |
| 03 Jul 2024 | 18.95 | 19.03 | 18.68 | 18.85 | 18.50 | 109,431 |
| 02 Jul 2024 | 18.75 | 18.93 | 18.56 | 18.91 | 18.56 | 149,493 |
| 01 Jul 2024 | 19.18 | 19.18 | 18.74 | 18.77 | 18.42 | 201,821 |
| 28 Jun 2024 | 18.73 | 18.87 | 18.54 | 18.60 | 18.25 | 410,496 |
| 27 Jun 2024 | 19.11 | 19.17 | 18.46 | 18.81 | 18.46 | 202,773 |
| 26 Jun 2024 | 19.30 | 19.54 | 19.12 | 19.20 | 18.84 | 208,430 |
| 25 Jun 2024 | 19.87 | 20.06 | 19.25 | 19.30 | 18.94 | 247,701 |
| 24 Jun 2024 | 19.50 | 20.08 | 19.44 | 19.87 | 19.50 | 243,801 |
| 21 Jun 2024 | 19.59 | 19.61 | 19.37 | 19.51 | 19.14 | 1,324,040 |
| 20 Jun 2024 | 19.69 | 19.77 | 19.38 | 19.60 | 19.23 | 208,462 |
| 19 Jun 2024 | 20.06 | 20.06 | 19.58 | 19.76 | 19.39 | 202,995 |
| 18 Jun 2024 | 19.79 | 19.84 | 19.60 | 19.82 | 19.45 | 140,447 |
| 17 Jun 2024 | 19.71 | 19.80 | 19.47 | 19.79 | 19.42 | 154,608 |
| 14 Jun 2024 | 19.58 | 19.79 | 19.54 | 19.57 | 19.20 | 196,431 |
| 13 Jun 2024 | 19.55 | 19.77 | 19.53 | 19.62 | 19.25 | 126,512 |
| 12 Jun 2024 | 19.60 | 19.74 | 19.52 | 19.59 | 19.22 | 114,388 |
| 11 Jun 2024 | 19.93 | 19.94 | 19.63 | 19.63 | 19.26 | 154,755 |
| 10 Jun 2024 | 20.36 | 20.40 | 19.72 | 19.95 | 19.58 | 284,470 |
| 07 Jun 2024 | 20.80 | 20.82 | 20.58 | 20.62 | 20.23 | 98,785 |
| 06 Jun 2024 | 20.54 | 20.78 | 20.44 | 20.76 | 20.37 | 118,465 |
| 05 Jun 2024 | 20.92 | 20.92 | 20.54 | 20.64 | 20.25 | 135,082 |
| 04 Jun 2024 | 20.80 | 21.02 | 20.62 | 20.82 | 20.43 | 151,139 |
| 03 Jun 2024 | 20.84 | 21.22 | 20.62 | 21.04 | 20.65 | 371,036 |
| 31 May 2024 | 21.26 | 21.64 | 20.22 | 20.22 | 19.84 | 2,226,255 |
| 30 May 2024 | 21.00 | 21.48 | 21.00 | 21.26 | 20.86 | 125,316 |
| 29 May 2024 | 21.50 | 21.50 | 21.10 | 21.18 | 20.78 | 124,057 |
| 28 May 2024 | 21.90 | 22.02 | 21.52 | 21.52 | 21.12 | 175,758 |
| 27 May 2024 | 21.80 | 21.94 | 21.76 | 21.80 | 21.39 | 81,665 |
| 24 May 2024 | 21.76 | 22.06 | 21.70 | 21.80 | 21.39 | 132,239 |
| 23 May 2024 | 22.50 | 22.56 | 21.74 | 21.90 | 21.49 | 177,271 |
| 22 May 2024 | 22.62 | 23.02 | 22.44 | 22.46 | 22.04 | 258,294 |
| 21 May 2024 | 22.68 | 22.78 | 22.54 | 22.60 | 22.18 | 236,221 |
| 20 May 2024 | 22.38 | 22.70 | 22.36 | 22.68 | 22.25 | 156,206 |
| 17 May 2024 | 21.86 | 22.44 | 21.86 | 22.36 | 21.94 | 216,313 |
| 16 May 2024 | 21.52 | 22.10 | 21.52 | 21.98 | 21.57 | 296,465 |
| 15 May 2024 | 20.94 | 21.90 | 20.88 | 21.56 | 21.16 | 345,369 |
| 14 May 2024 | 20.88 | 20.90 | 20.44 | 20.56 | 20.17 | 201,799 |
| 13 May 2024 | 21.10 | 21.26 | 20.80 | 20.94 | 20.55 | 185,093 |
| 10 May 2024 | 20.70 | 21.08 | 20.62 | 20.96 | 20.57 | 103,477 |
| 09 May 2024 | 20.56 | 20.84 | 20.56 | 20.72 | 20.33 | 79,537 |
| 08 May 2024 | 20.50 | 20.58 | 20.32 | 20.56 | 20.17 | 130,411 |
| 07 May 2024 | 20.38 | 20.60 | 20.30 | 20.54 | 20.15 | 189,880 |
| 06 May 2024 | 20.40 | 20.56 | 20.34 | 20.36 | 19.98 | 113,069 |
| 03 May 2024 | 20.60 | 20.70 | 20.40 | 20.40 | 20.02 | 167,566 |
| 02 May 2024 | 20.80 | 20.96 | 20.54 | 20.56 | 20.17 | 399,320 |
| 30 Apr 2024 | 20.74 | 20.98 | 20.70 | 20.82 | 20.43 | 286,216 |
| 29 Apr 2024 | 20.60 | 20.90 | 20.60 | 20.76 | 20.37 | 102,252 |
| 26 Apr 2024 | 20.54 | 20.90 | 20.54 | 20.70 | 20.31 | 147,572 |
| 25 Apr 2024 | 20.58 | 20.60 | 20.34 | 20.54 | 20.15 | 169,951 |
| 24 Apr 2024 | 20.62 | 20.76 | 20.54 | 20.58 | 20.19 | 118,666 |
| 23 Apr 2024 | 20.46 | 20.54 | 20.24 | 20.54 | 20.15 | 195,700 |
| 22 Apr 2024 | 20.06 | 20.48 | 20.06 | 20.42 | 20.04 | 156,243 |
| 19 Apr 2024 | 19.90 | 20.00 | 19.66 | 19.92 | 19.55 | 141,584 |
| 18 Apr 2024 | 19.70 | 19.99 | 19.70 | 19.97 | 19.60 | 108,977 |
| 17 Apr 2024 | 19.34 | 19.78 | 19.34 | 19.64 | 19.27 | 170,296 |
| 16 Apr 2024 | 19.18 | 19.37 | 19.18 | 19.37 | 19.01 | 170,378 |
| 15 Apr 2024 | 19.27 | 19.53 | 19.24 | 19.29 | 18.93 | 183,177 |
| 12 Apr 2024 | 19.26 | 19.50 | 19.15 | 19.25 | 18.89 | 192,959 |
| 11 Apr 2024 | 18.98 | 19.53 | 18.98 | 19.26 | 18.90 | 284,244 |
| 10 Apr 2024 | 19.09 | 19.27 | 19.00 | 19.00 | 18.64 | 228,607 |
| 09 Apr 2024 | 18.91 | 19.12 | 18.82 | 19.05 | 18.69 | 192,643 |
| 08 Apr 2024 | 19.11 | 19.20 | 18.93 | 18.97 | 18.61 | 197,832 |
| 05 Apr 2024 | 19.00 | 19.19 | 18.81 | 19.13 | 18.77 | 297,446 |
| 04 Apr 2024 | 19.03 | 19.23 | 18.94 | 19.14 | 18.78 | 212,746 |
| 03 Apr 2024 | 19.36 | 19.46 | 19.03 | 19.03 | 18.67 | 420,565 |
| 02 Apr 2024 | 19.38 | 19.54 | 19.30 | 19.40 | 19.04 | 287,061 |
| 28 Mar 2024 | 19.42 | 19.65 | 19.40 | 19.46 | 19.09 | 374,986 |
| 27 Mar 2024 | 19.60 | 19.85 | 19.42 | 19.52 | 19.15 | 285,901 |
| 26 Mar 2024 | 19.60 | 19.62 | 19.25 | 19.60 | 19.23 | 332,365 |
| 25 Mar 2024 | 20.40 | 20.50 | 19.61 | 19.61 | 19.24 | 349,152 |
| 22 Mar 2024 | 20.10 | 20.44 | 20.10 | 20.44 | 20.06 | 136,482 |
| 21 Mar 2024 | 20.46 | 20.46 | 20.18 | 20.30 | 19.92 | 205,984 |
| 20 Mar 2024 | 20.14 | 20.28 | 20.04 | 20.28 | 19.90 | 123,275 |
| 19 Mar 2024 | 20.56 | 20.68 | 20.16 | 20.16 | 19.78 | 152,652 |
| 18 Mar 2024 | 20.68 | 20.88 | 20.60 | 20.60 | 20.21 | 209,998 |
| 15 Mar 2024 | 20.52 | 20.88 | 20.52 | 20.72 | 20.33 | 398,290 |
| 14 Mar 2024 | 20.76 | 20.94 | 20.48 | 20.54 | 20.15 | 165,003 |
| 13 Mar 2024 | 20.74 | 21.00 | 20.72 | 20.74 | 20.35 | 229,778 |
| 12 Mar 2024 | 20.56 | 20.88 | 20.54 | 20.76 | 20.37 | 220,655 |
| 11 Mar 2024 | 20.54 | 20.82 | 19.92 | 20.46 | 20.08 | 253,730 |
| 08 Mar 2024 | 21.14 | 21.16 | 20.94 | 20.94 | 20.55 | 156,713 |
| 07 Mar 2024 | 21.00 | 21.16 | 20.88 | 21.14 | 20.74 | 165,742 |
| 06 Mar 2024 | 21.32 | 21.32 | 21.00 | 21.00 | 20.61 | 225,337 |
| 05 Mar 2024 | 21.00 | 21.12 | 20.92 | 21.12 | 20.72 | 161,852 |
| 04 Mar 2024 | 21.14 | 21.32 | 20.96 | 21.00 | 20.61 | 160,494 |
| 01 Mar 2024 | 21.14 | 21.34 | 21.14 | 21.18 | 20.78 | 137,500 |
| 29 Feb 2024 | 21.52 | 21.72 | 21.14 | 21.14 | 20.74 | 772,096 |
| 28 Feb 2024 | 21.88 | 21.96 | 21.50 | 21.52 | 21.12 | 148,260 |
| 27 Feb 2024 | 21.98 | 22.10 | 21.90 | 22.00 | 21.59 | 216,666 |
| 26 Feb 2024 | 22.20 | 22.38 | 22.08 | 22.14 | 21.72 | 178,210 |
| 23 Feb 2024 | 22.24 | 22.34 | 22.00 | 22.20 | 21.78 | 149,864 |
| 22 Feb 2024 | 21.92 | 22.42 | 21.64 | 22.26 | 21.84 | 230,046 |
| 21 Feb 2024 | 21.94 | 22.54 | 21.60 | 22.00 | 21.59 | 516,786 |
| 20 Feb 2024 | 23.00 | 23.16 | 22.80 | 23.16 | 22.73 | 176,060 |
| 19 Feb 2024 | 22.40 | 23.00 | 22.40 | 23.00 | 22.57 | 134,457 |
| 16 Feb 2024 | 22.64 | 22.70 | 22.40 | 22.56 | 22.14 | 164,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.