Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,153.46 -96.10 (-0.15%) CMC Crypto 200
1,372.75 -45.13 (-3.18%)
Just Eat Takeaway.com N.V. (TKWY.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 11.95 | 12.05 | 11.64 | 11.72 | 11.72 | 1,430,014 |
| 13 Jun 2024 | 12.27 | 12.34 | 11.94 | 11.95 | 11.95 | 1,718,955 |
| 12 Jun 2024 | 12.10 | 12.40 | 11.89 | 12.27 | 12.27 | 1,847,406 |
| 11 Jun 2024 | 12.51 | 12.55 | 12.11 | 12.11 | 12.11 | 1,572,059 |
| 10 Jun 2024 | 11.92 | 12.65 | 11.92 | 12.51 | 12.51 | 2,762,413 |
| 07 Jun 2024 | 12.23 | 12.26 | 11.85 | 12.06 | 12.06 | 1,289,120 |
| 06 Jun 2024 | 12.35 | 12.42 | 11.74 | 12.18 | 12.18 | 2,257,762 |
| 05 Jun 2024 | 12.41 | 12.42 | 12.10 | 12.25 | 12.25 | 1,071,398 |
| 04 Jun 2024 | 12.49 | 12.52 | 12.13 | 12.35 | 12.35 | 1,383,634 |
| 03 Jun 2024 | 12.10 | 12.52 | 12.00 | 12.48 | 12.48 | 1,621,167 |
| 31 May 2024 | 12.10 | 12.12 | 11.84 | 12.01 | 12.01 | 1,799,751 |
| 30 May 2024 | 12.16 | 12.50 | 11.82 | 12.18 | 12.18 | 2,895,677 |
| 29 May 2024 | 12.27 | 12.30 | 11.88 | 11.90 | 11.90 | 1,891,091 |
| 28 May 2024 | 12.54 | 12.59 | 12.26 | 12.44 | 12.44 | 1,654,432 |
| 27 May 2024 | 12.56 | 12.59 | 12.40 | 12.50 | 12.50 | 920,579 |
| 24 May 2024 | 12.82 | 12.82 | 12.27 | 12.54 | 12.54 | 3,990,305 |
| 23 May 2024 | 13.26 | 13.35 | 12.94 | 13.02 | 13.02 | 1,665,966 |
| 22 May 2024 | 13.40 | 13.45 | 13.24 | 13.28 | 13.28 | 1,332,306 |
| 21 May 2024 | 13.82 | 13.94 | 13.49 | 13.49 | 13.49 | 1,892,749 |
| 20 May 2024 | 14.44 | 14.47 | 13.96 | 13.96 | 13.96 | 1,925,078 |
| 17 May 2024 | 14.49 | 14.56 | 14.32 | 14.51 | 14.51 | 1,245,717 |
| 16 May 2024 | 14.49 | 14.85 | 14.40 | 14.49 | 14.49 | 1,661,818 |
| 15 May 2024 | 14.38 | 14.87 | 14.21 | 14.48 | 14.48 | 1,831,180 |
| 14 May 2024 | 13.80 | 14.51 | 13.74 | 14.38 | 14.38 | 4,932,167 |
| 13 May 2024 | 13.20 | 13.60 | 13.19 | 13.47 | 13.47 | 3,074,328 |
| 10 May 2024 | 13.26 | 13.41 | 13.13 | 13.19 | 13.19 | 1,609,753 |
| 09 May 2024 | 13.27 | 13.31 | 13.03 | 13.18 | 13.18 | 1,177,093 |
| 08 May 2024 | 13.40 | 13.44 | 13.19 | 13.32 | 13.32 | 1,705,845 |
| 07 May 2024 | 13.97 | 14.00 | 13.36 | 13.49 | 13.49 | 2,512,766 |
| 06 May 2024 | 13.80 | 13.92 | 13.66 | 13.92 | 13.92 | 965,215 |
| 03 May 2024 | 13.77 | 14.24 | 13.72 | 13.80 | 13.80 | 1,555,052 |
| 02 May 2024 | 13.75 | 13.91 | 13.56 | 13.68 | 13.68 | 1,253,430 |
| 30 Apr 2024 | 14.19 | 14.23 | 13.82 | 13.87 | 13.87 | 1,563,751 |
| 29 Apr 2024 | 14.10 | 14.43 | 13.99 | 14.20 | 14.20 | 1,798,628 |
| 26 Apr 2024 | 14.22 | 14.28 | 13.81 | 13.98 | 13.98 | 1,643,771 |
| 25 Apr 2024 | 14.10 | 14.53 | 13.86 | 14.01 | 14.01 | 2,412,741 |
| 24 Apr 2024 | 14.00 | 14.45 | 13.89 | 14.10 | 14.10 | 1,477,065 |
| 23 Apr 2024 | 13.70 | 14.14 | 13.65 | 13.97 | 13.97 | 2,106,904 |
| 22 Apr 2024 | 13.50 | 13.78 | 13.27 | 13.55 | 13.55 | 1,673,762 |
| 19 Apr 2024 | 13.79 | 14.00 | 13.36 | 13.36 | 13.36 | 2,123,091 |
| 18 Apr 2024 | 13.36 | 14.12 | 13.30 | 14.08 | 14.08 | 3,436,901 |
| 17 Apr 2024 | 13.50 | 13.64 | 13.04 | 13.32 | 13.32 | 6,390,192 |
| 16 Apr 2024 | 14.42 | 14.53 | 13.94 | 13.94 | 13.94 | 2,905,307 |
| 15 Apr 2024 | 14.82 | 15.21 | 14.63 | 14.65 | 14.65 | 3,338,410 |
| 12 Apr 2024 | 14.70 | 15.52 | 14.65 | 14.86 | 14.86 | 8,996,297 |
| 11 Apr 2024 | 14.91 | 15.05 | 14.28 | 14.41 | 14.41 | 4,885,484 |
| 10 Apr 2024 | 14.89 | 15.29 | 14.49 | 15.05 | 15.05 | 6,352,516 |
| 09 Apr 2024 | 14.40 | 14.97 | 14.26 | 14.55 | 14.55 | 3,618,073 |
| 08 Apr 2024 | 14.67 | 14.81 | 14.46 | 14.49 | 14.49 | 2,623,682 |
| 05 Apr 2024 | 14.78 | 14.95 | 14.66 | 14.72 | 14.72 | 2,180,819 |
| 04 Apr 2024 | 14.34 | 15.21 | 14.29 | 15.09 | 15.09 | 3,632,250 |
| 03 Apr 2024 | 13.72 | 14.34 | 13.60 | 14.28 | 14.28 | 2,558,177 |
| 02 Apr 2024 | 13.77 | 14.48 | 13.77 | 13.80 | 13.80 | 2,262,278 |
| 28 Mar 2024 | 13.93 | 14.04 | 13.71 | 13.74 | 13.74 | 1,153,370 |
| 27 Mar 2024 | 13.80 | 13.94 | 13.76 | 13.88 | 13.88 | 706,480 |
| 26 Mar 2024 | 13.65 | 13.95 | 13.58 | 13.90 | 13.90 | 1,140,084 |
| 25 Mar 2024 | 13.59 | 13.68 | 13.42 | 13.66 | 13.66 | 870,346 |
| 22 Mar 2024 | 13.85 | 14.08 | 13.57 | 13.57 | 13.57 | 1,477,191 |
| 21 Mar 2024 | 14.36 | 14.49 | 14.05 | 14.05 | 14.05 | 3,471,359 |
| 20 Mar 2024 | 13.52 | 14.04 | 13.46 | 13.91 | 13.91 | 1,425,821 |
| 19 Mar 2024 | 13.19 | 13.51 | 13.09 | 13.51 | 13.51 | 982,903 |
| 18 Mar 2024 | 13.30 | 13.53 | 13.19 | 13.22 | 13.22 | 797,120 |
| 15 Mar 2024 | 13.54 | 13.60 | 13.21 | 13.30 | 13.30 | 1,657,898 |
| 14 Mar 2024 | 13.69 | 13.92 | 13.52 | 13.55 | 13.55 | 1,401,867 |
| 13 Mar 2024 | 13.30 | 13.85 | 13.30 | 13.76 | 13.76 | 1,819,840 |
| 12 Mar 2024 | 13.10 | 13.45 | 13.03 | 13.28 | 13.28 | 1,782,437 |
| 11 Mar 2024 | 12.98 | 13.19 | 12.50 | 13.00 | 13.00 | 3,770,465 |
| 08 Mar 2024 | 13.12 | 13.26 | 12.83 | 12.98 | 12.98 | 2,112,274 |
| 07 Mar 2024 | 13.09 | 13.57 | 13.04 | 13.26 | 13.26 | 1,479,417 |
| 06 Mar 2024 | 13.16 | 13.49 | 13.08 | 13.23 | 13.23 | 1,599,679 |
| 05 Mar 2024 | 14.00 | 14.03 | 13.35 | 13.35 | 13.35 | 2,861,770 |
| 04 Mar 2024 | 14.69 | 14.80 | 14.06 | 14.18 | 14.18 | 2,473,600 |
| 01 Mar 2024 | 15.38 | 15.54 | 14.68 | 14.71 | 14.71 | 2,919,041 |
| 29 Feb 2024 | 14.70 | 15.54 | 14.42 | 15.22 | 15.22 | 5,644,526 |
| 28 Feb 2024 | 15.36 | 15.59 | 13.88 | 14.75 | 14.75 | 7,016,014 |
| 27 Feb 2024 | 14.40 | 15.03 | 14.40 | 15.02 | 15.02 | 1,918,438 |
| 26 Feb 2024 | 14.85 | 14.86 | 14.34 | 14.53 | 14.53 | 1,760,599 |
| 23 Feb 2024 | 14.98 | 15.10 | 14.60 | 14.85 | 14.85 | 1,412,041 |
| 22 Feb 2024 | 15.13 | 15.27 | 14.74 | 14.95 | 14.95 | 1,780,382 |
| 21 Feb 2024 | 14.85 | 15.03 | 14.64 | 14.82 | 14.82 | 797,234 |
| 20 Feb 2024 | 14.86 | 14.91 | 14.59 | 14.84 | 14.84 | 1,140,632 |
| 19 Feb 2024 | 15.24 | 15.39 | 14.93 | 14.98 | 14.98 | 1,459,253 |
| 16 Feb 2024 | 15.70 | 15.91 | 15.24 | 15.42 | 15.42 | 2,010,147 |
| 15 Feb 2024 | 15.48 | 15.99 | 15.39 | 15.55 | 15.55 | 2,666,946 |
| 14 Feb 2024 | 14.69 | 15.25 | 14.58 | 15.25 | 15.25 | 1,705,716 |
| 13 Feb 2024 | 15.70 | 15.91 | 14.59 | 14.72 | 14.72 | 3,259,081 |
| 12 Feb 2024 | 14.68 | 15.81 | 14.65 | 15.81 | 15.81 | 3,748,294 |
| 09 Feb 2024 | 14.34 | 14.74 | 14.27 | 14.54 | 14.54 | 1,690,289 |
| 08 Feb 2024 | 14.27 | 14.64 | 14.24 | 14.41 | 14.41 | 1,138,336 |
| 07 Feb 2024 | 14.01 | 14.79 | 13.97 | 14.27 | 14.27 | 1,916,613 |
| 06 Feb 2024 | 13.86 | 14.18 | 13.72 | 14.18 | 14.18 | 1,938,956 |
| 05 Feb 2024 | 14.18 | 14.21 | 13.76 | 13.80 | 13.80 | 1,439,829 |
| 02 Feb 2024 | 14.05 | 14.71 | 13.85 | 14.00 | 14.00 | 2,533,310 |
| 01 Feb 2024 | 13.85 | 14.19 | 13.80 | 13.89 | 13.89 | 1,132,524 |
| 31 Jan 2024 | 14.50 | 14.55 | 13.94 | 14.15 | 14.15 | 1,926,762 |
| 30 Jan 2024 | 14.76 | 14.83 | 14.19 | 14.55 | 14.55 | 1,851,013 |
| 29 Jan 2024 | 14.56 | 14.77 | 14.35 | 14.63 | 14.63 | 1,518,504 |
| 26 Jan 2024 | 14.20 | 14.73 | 14.05 | 14.64 | 14.64 | 1,972,916 |
| 25 Jan 2024 | 14.41 | 14.50 | 14.11 | 14.19 | 14.19 | 1,417,665 |
| 24 Jan 2024 | 14.42 | 14.77 | 14.28 | 14.47 | 14.47 | 2,354,353 |
| *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.