XETRA - Delayed Quote EUR

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

Compare
14.30 +0.11 (+0.81%)
As of 9:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 14.05 14.30 14.05 14.30 14.30 852
Nov 14, 2024 12.70 14.22 12.70 14.19 14.19 1,207
Nov 13, 2024 13.57 13.75 13.02 13.09 13.09 10,826
Nov 12, 2024 11.40 11.40 11.30 11.30 11.30 2,194
Nov 11, 2024 11.38 11.57 11.23 11.55 11.55 4,772
Nov 8, 2024 11.20 11.24 11.13 11.13 11.13 1,540
Nov 7, 2024 11.13 11.30 11.10 11.20 11.20 2,471
Nov 6, 2024 10.55 10.56 10.55 10.56 10.56 2,347
Nov 5, 2024 10.40 10.40 10.28 10.31 10.31 4,926
Nov 4, 2024 10.61 10.61 10.61 10.61 10.61 -
Nov 1, 2024 10.54 10.54 10.54 10.54 10.54 -
Oct 31, 2024 10.84 10.84 10.45 10.54 10.54 972
Oct 30, 2024 10.98 10.98 10.98 10.98 10.98 -
Oct 29, 2024 11.10 11.19 11.10 11.19 11.19 108
Oct 28, 2024 11.23 11.23 11.23 11.23 11.23 -
Oct 25, 2024 11.15 11.15 11.15 11.15 11.15 -
Oct 24, 2024 11.01 11.05 11.01 11.05 11.05 150
Oct 23, 2024 11.06 11.14 11.06 11.11 11.11 380
Oct 22, 2024 10.81 10.81 10.65 10.76 10.76 5,795
Oct 21, 2024 11.10 11.10 10.70 10.70 10.70 2,669
Oct 18, 2024 11.00 11.03 10.98 11.03 11.03 5,204
Oct 17, 2024 11.20 11.20 10.90 11.04 11.04 8,607
Oct 16, 2024 12.00 12.00 11.19 11.28 11.28 4,257
Oct 15, 2024 12.42 12.43 12.35 12.35 12.35 2,500
Oct 14, 2024 12.62 12.72 12.62 12.72 12.72 1,675
Oct 11, 2024 13.51 13.51 13.51 13.51 13.51 -
Oct 10, 2024 13.47 13.47 13.47 13.47 13.47 -
Oct 9, 2024 13.52 13.52 13.47 13.47 13.47 216
Oct 8, 2024 13.66 13.66 13.66 13.66 13.66 -
Oct 7, 2024 13.66 13.66 13.66 13.66 13.66 -
Oct 4, 2024 13.85 14.20 13.81 13.82 13.82 12,111
Oct 3, 2024 13.39 13.40 13.39 13.40 13.40 3
Oct 2, 2024 13.45 13.45 13.45 13.45 13.45 -
Oct 1, 2024 13.46 13.46 13.46 13.46 13.46 -
Sep 30, 2024 13.67 13.67 13.65 13.65 13.65 1
Sep 27, 2024 13.84 13.90 13.84 13.90 13.90 17
Sep 26, 2024 13.79 13.90 13.60 13.60 13.60 6,301
Sep 25, 2024 13.45 13.45 13.45 13.45 13.45 10
Sep 24, 2024 13.06 13.42 13.06 13.42 13.42 800
Sep 23, 2024 12.67 12.67 12.66 12.66 12.66 200
Sep 20, 2024 12.65 12.65 12.65 12.65 12.65 -
Sep 19, 2024 12.94 12.94 12.80 12.90 12.90 3,960
Sep 18, 2024 12.60 12.63 12.60 12.63 12.63 150
Sep 17, 2024 12.33 12.68 12.33 12.68 12.68 240
Sep 16, 2024 12.24 12.24 12.22 12.22 12.22 250
Sep 13, 2024 12.35 12.35 12.35 12.35 12.35 -
Sep 12, 2024 12.35 12.35 12.35 12.35 12.35 -
Sep 11, 2024 12.35 12.35 12.35 12.35 12.35 232
Sep 10, 2024 12.11 12.26 12.11 12.26 12.26 1
Sep 9, 2024 12.49 12.49 12.49 12.49 12.49 -
Sep 6, 2024 12.59 12.59 12.59 12.59 12.59 -
Sep 5, 2024 12.76 12.76 12.76 12.76 12.76 -
Sep 4, 2024 12.70 12.70 12.63 12.63 12.63 3
Sep 3, 2024 13.16 13.16 12.80 12.80 12.80 348
Sep 2, 2024 13.25 13.25 13.23 13.23 13.23 460
Aug 30, 2024 13.24 13.27 13.23 13.23 13.23 273
Aug 29, 2024 13.14 13.14 13.14 13.14 13.14 -
Aug 28, 2024 13.26 13.26 12.98 12.98 12.98 103
Aug 27, 2024 13.25 13.25 13.15 13.15 13.15 2,311
Aug 26, 2024 13.36 13.36 13.17 13.17 13.17 288
Aug 23, 2024 13.27 13.44 13.23 13.44 13.44 4,031
Aug 22, 2024 13.33 13.33 13.28 13.28 13.28 250
Aug 21, 2024 12.90 13.02 12.90 13.02 13.02 24
Aug 20, 2024 12.95 13.07 12.89 12.89 12.89 3,649
Aug 19, 2024 13.01 13.01 12.95 12.95 12.95 222
Aug 16, 2024 12.78 12.88 12.78 12.88 12.88 5,000
Aug 15, 2024 12.84 12.84 12.80 12.80 12.80 375
Aug 14, 2024 12.74 12.74 12.74 12.74 12.74 -
Aug 13, 2024 12.85 12.85 12.65 12.65 12.65 3
Aug 12, 2024 12.72 12.88 12.66 12.66 12.66 454
Aug 9, 2024 11.94 11.94 11.94 11.94 11.94 -
Aug 8, 2024 11.94 11.94 11.94 11.94 11.94 55
Aug 7, 2024 11.00 11.00 11.00 11.00 11.00 -
Aug 6, 2024 10.80 11.00 10.80 11.00 11.00 854
Aug 5, 2024 10.33 10.54 10.03 10.54 10.54 3,382
Aug 2, 2024 11.02 11.02 11.00 11.00 11.00 1
Aug 1, 2024 11.74 11.74 11.53 11.63 11.63 284
Jul 31, 2024 10.91 10.91 10.91 10.91 10.91 -
Jul 30, 2024 10.85 10.91 10.85 10.91 10.91 574
Jul 29, 2024 10.89 10.89 10.52 10.73 10.73 990
Jul 26, 2024 10.77 10.85 10.77 10.85 10.85 46
Jul 25, 2024 10.72 10.78 10.58 10.78 10.78 1,896
Jul 24, 2024 11.30 11.30 10.94 10.94 10.94 718
Jul 23, 2024 11.10 11.10 10.87 10.93 10.93 325
Jul 22, 2024 11.15 11.19 11.03 11.03 11.03 1,718
Jul 19, 2024 11.10 11.19 11.01 11.19 11.19 133
Jul 18, 2024 11.30 11.30 11.30 11.30 11.30 -
Jul 17, 2024 11.22 11.22 11.22 11.22 11.22 -
Jul 16, 2024 11.30 11.30 11.20 11.22 11.22 469
Jul 15, 2024 11.47 11.47 11.30 11.30 11.30 1,510
Jul 12, 2024 11.60 11.60 11.25 11.25 11.25 861
Jul 11, 2024 11.58 11.69 11.50 11.61 11.61 2,705
Jul 10, 2024 11.22 11.65 11.22 11.48 11.48 810
Jul 9, 2024 11.52 11.52 11.22 11.22 11.22 5,610
Jul 8, 2024 11.52 11.52 11.45 11.45 11.45 39
Jul 5, 2024 11.53 11.59 11.53 11.59 11.59 22
Jul 4, 2024 11.28 11.28 11.28 11.28 11.28 -
Jul 3, 2024 11.19 11.19 11.19 11.19 11.19 6
Jul 2, 2024 11.01 11.10 11.01 11.07 11.07 60
Jul 1, 2024 11.23 11.23 11.23 11.23 11.23 16
Jun 28, 2024 11.23 11.23 11.23 11.23 11.23 665
Jun 27, 2024 11.77 11.77 11.77 11.77 11.77 -
Jun 26, 2024 11.99 11.99 11.67 11.77 11.77 12,338
Jun 25, 2024 12.23 12.23 12.03 12.15 12.15 5,502
Jun 24, 2024 12.42 12.42 12.39 12.39 12.39 1,433
Jun 21, 2024 12.26 12.26 12.26 12.26 12.26 160
Jun 20, 2024 12.40 12.40 12.40 12.40 12.40 -
Jun 19, 2024 12.01 12.01 12.01 12.01 12.01 -
Jun 18, 2024 12.05 12.05 12.01 12.01 12.01 220
Jun 17, 2024 11.84 11.92 11.84 11.92 11.92 220
Jun 14, 2024 12.09 12.09 11.88 11.88 11.88 655
Jun 13, 2024 11.97 11.97 11.97 11.97 11.97 -
Jun 12, 2024 12.27 12.27 12.22 12.22 12.22 33
Jun 11, 2024 12.20 12.20 12.14 12.14 12.14 100
Jun 10, 2024 12.23 12.36 12.23 12.32 12.32 75
Jun 7, 2024 12.15 12.15 11.90 12.06 12.06 5,400
Jun 6, 2024 12.04 12.04 12.04 12.04 12.04 -
Jun 5, 2024 12.23 12.23 12.23 12.23 12.23 1
Jun 4, 2024 12.52 12.52 12.52 12.52 12.52 104
Jun 3, 2024 12.46 12.46 12.46 12.46 12.46 154
May 31, 2024 12.01 12.01 12.01 12.01 12.01 -
May 30, 2024 12.05 12.20 12.05 12.20 12.20 2,000
May 29, 2024 12.19 12.19 11.91 11.91 11.91 154
May 28, 2024 12.23 12.43 12.23 12.43 12.43 23
May 27, 2024 12.56 12.56 12.48 12.52 12.52 406
May 24, 2024 12.60 12.60 12.56 12.56 12.56 230
May 23, 2024 13.33 13.33 13.18 13.18 13.18 408
May 22, 2024 13.39 13.39 13.34 13.34 13.34 6,500
May 21, 2024 14.51 14.51 14.51 14.51 14.51 -
May 20, 2024 14.51 14.51 14.51 14.51 14.51 -
May 17, 2024 14.51 14.51 14.51 14.51 14.51 -
May 16, 2024 14.48 14.48 14.48 14.48 14.48 92
May 15, 2024 14.48 14.48 14.48 14.48 14.48 -
May 14, 2024 14.22 14.37 14.19 14.37 14.37 2,000
May 13, 2024 13.28 13.67 13.28 13.67 13.67 500
May 10, 2024 13.21 13.21 13.19 13.19 13.19 23
May 9, 2024 13.15 13.18 13.15 13.18 13.18 1,283
May 8, 2024 13.38 13.85 13.38 13.85 13.85 1,700
May 7, 2024 13.94 13.94 13.40 13.40 13.40 322
May 6, 2024 13.92 13.92 13.92 13.92 13.92 -
May 3, 2024 13.69 13.80 13.69 13.80 13.80 10
May 2, 2024 13.61 13.61 13.61 13.61 13.61 160
Apr 30, 2024 14.20 14.20 14.20 14.20 14.20 -
Apr 29, 2024 13.95 13.95 13.95 13.95 13.95 -
Apr 26, 2024 13.94 13.94 13.48 13.48 13.48 98
Apr 25, 2024 14.06 14.06 14.01 14.01 14.01 1,280
Apr 24, 2024 14.10 14.10 14.10 14.10 14.10 -
Apr 23, 2024 13.96 13.97 13.96 13.97 13.97 3,000
Apr 22, 2024 13.33 13.33 13.33 13.33 13.33 -
Apr 19, 2024 13.82 13.82 13.36 13.36 13.36 23
Apr 18, 2024 13.28 13.28 13.28 13.28 13.28 -
Apr 17, 2024 13.23 13.38 13.23 13.28 13.28 2,128
Apr 16, 2024 13.99 13.99 13.94 13.94 13.94 300
Apr 15, 2024 14.73 14.73 14.66 14.66 14.66 125
Apr 12, 2024 14.91 15.26 14.91 14.91 14.91 1,573
Apr 11, 2024 14.42 14.42 14.42 14.42 14.42 -
Apr 10, 2024 14.27 14.27 14.27 14.27 14.27 -
Apr 9, 2024 14.40 14.40 14.27 14.27 14.27 1,000
Apr 8, 2024 14.72 14.72 14.72 14.72 14.72 -
Apr 5, 2024 14.88 14.88 14.72 14.72 14.72 60
Apr 4, 2024 14.89 15.00 14.89 14.98 14.98 620
Apr 3, 2024 13.84 14.27 13.84 14.27 14.27 300
Apr 2, 2024 14.20 14.20 13.80 13.80 13.80 6,673
Mar 28, 2024 13.93 13.93 13.74 13.74 13.74 4,300
Mar 27, 2024 13.94 13.94 13.87 13.87 13.87 1,000
Mar 26, 2024 13.88 13.88 13.88 13.88 13.88 -
Mar 25, 2024 13.50 13.50 13.50 13.50 13.50 3,935
Mar 22, 2024 13.65 13.65 13.57 13.57 13.57 208
Mar 21, 2024 14.36 14.45 14.05 14.05 14.05 5,819
Mar 20, 2024 13.56 14.01 13.56 13.77 13.77 2,339
Mar 19, 2024 13.19 13.51 13.19 13.51 13.51 100
Mar 18, 2024 13.30 13.30 13.30 13.30 13.30 -
Mar 15, 2024 13.35 13.35 13.35 13.35 13.35 -
Mar 14, 2024 13.84 13.84 13.65 13.65 13.65 105
Mar 13, 2024 13.56 13.82 13.56 13.82 13.82 368
Mar 12, 2024 13.30 13.30 13.30 13.30 13.30 -
Mar 11, 2024 12.80 12.80 12.80 12.80 12.80 -
Mar 8, 2024 13.16 13.16 13.05 13.07 13.07 252
Mar 7, 2024 13.54 13.54 13.54 13.54 13.54 -
Mar 6, 2024 13.34 13.46 13.23 13.23 13.23 2,398
Mar 5, 2024 13.93 13.93 13.36 13.40 13.40 9,767
Mar 4, 2024 14.84 14.84 14.84 14.84 14.84 -
Mar 1, 2024 14.84 14.84 14.84 14.84 14.84 -
Feb 29, 2024 14.93 15.25 14.93 15.25 15.25 11,635
Feb 28, 2024 14.65 14.80 14.26 14.80 14.80 4,200
Feb 27, 2024 15.00 15.00 14.97 14.97 14.97 160
Feb 26, 2024 14.55 14.60 14.50 14.60 14.60 4,568
Feb 23, 2024 14.85 14.85 14.85 14.85 14.85 -
Feb 22, 2024 14.87 15.20 14.87 14.95 14.95 89
Feb 21, 2024 14.80 14.80 14.80 14.80 14.80 -
Feb 20, 2024 14.64 14.81 14.64 14.80 14.80 165
Feb 19, 2024 15.35 15.35 14.92 14.92 14.92 10
Feb 16, 2024 15.75 15.75 15.35 15.35 15.35 60
Feb 15, 2024 15.70 15.84 15.68 15.75 15.75 285
Feb 14, 2024 15.25 15.25 14.98 14.98 14.98 3,208
Feb 13, 2024 15.81 15.81 14.64 14.70 14.70 450
Feb 12, 2024 15.43 15.81 15.43 15.81 15.81 560
Feb 9, 2024 14.32 14.66 14.32 14.66 14.66 1,220
Feb 8, 2024 14.45 14.45 14.45 14.45 14.45 -
Feb 7, 2024 14.28 14.33 14.01 14.01 14.01 4,005
Feb 6, 2024 14.10 14.18 14.10 14.18 14.18 140
Feb 5, 2024 14.10 14.10 13.80 13.80 13.80 1,000
Feb 2, 2024 14.30 14.30 14.00 14.00 14.00 286
Feb 1, 2024 14.10 14.10 13.89 13.89 13.89 15
Jan 31, 2024 14.15 14.15 14.15 14.15 14.15 -
Jan 30, 2024 14.67 14.73 14.64 14.73 14.73 17
Jan 29, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 26, 2024 14.63 14.64 14.63 14.64 14.64 20
Jan 25, 2024 14.38 14.38 14.23 14.37 14.37 1,371
Jan 24, 2024 14.69 14.69 14.47 14.47 14.47 5
Jan 23, 2024 14.00 14.08 14.00 14.08 14.08 3,548
Jan 22, 2024 14.01 14.01 14.01 14.01 14.01 1,096
Jan 19, 2024 13.78 13.78 13.78 13.78 13.78 -
Jan 18, 2024 13.55 13.66 13.55 13.66 13.66 3,508
Jan 17, 2024 13.49 13.49 13.49 13.49 13.49 -
Jan 16, 2024 13.29 13.49 13.29 13.49 13.49 3,500
Jan 15, 2024 13.95 13.95 13.20 13.20 13.20 1,807
Jan 12, 2024 14.58 14.65 14.32 14.32 14.32 464
Jan 11, 2024 13.91 13.91 13.91 13.91 13.91 -
Jan 10, 2024 14.12 14.12 13.91 13.91 13.91 1,030
Jan 9, 2024 14.51 14.78 14.41 14.78 14.78 2,020
Jan 8, 2024 13.94 14.51 13.82 14.01 14.01 4,569
Jan 5, 2024 13.86 13.86 13.86 13.86 13.86 -
Jan 4, 2024 13.51 13.51 13.32 13.32 13.32 250
Jan 3, 2024 13.51 13.51 13.50 13.50 13.50 6
Jan 2, 2024 13.86 13.89 13.75 13.75 13.75 1,260
Dec 29, 2023 13.95 14.02 13.95 14.02 14.02 30
Dec 28, 2023 13.90 13.93 13.90 13.93 13.93 350
Dec 27, 2023 14.21 14.21 13.93 13.93 13.93 400
Dec 22, 2023 13.85 14.41 13.85 14.41 14.41 1,041
Dec 21, 2023 14.11 14.11 14.11 14.11 14.11 -
Dec 20, 2023 14.78 14.78 14.54 14.54 14.54 370
Dec 19, 2023 14.53 14.59 14.51 14.59 14.59 130
Dec 18, 2023 14.74 14.74 14.51 14.55 14.55 839
Dec 15, 2023 15.50 15.50 15.07 15.07 15.07 490
Dec 14, 2023 15.40 15.50 15.31 15.48 15.48 1,214
Dec 13, 2023 14.65 14.83 14.65 14.83 14.83 200
Dec 12, 2023 15.03 15.03 15.03 15.03 15.03 -
Dec 11, 2023 15.00 15.00 14.40 14.40 14.40 1,775
Dec 8, 2023 15.00 15.00 14.95 14.95 14.95 250
Dec 7, 2023 14.58 14.76 14.40 14.40 14.40 1,053
Dec 6, 2023 14.47 14.81 14.47 14.77 14.77 309
Dec 5, 2023 14.38 14.38 14.35 14.35 14.35 1,000
Dec 4, 2023 14.43 14.43 14.35 14.35 14.35 300
Dec 1, 2023 13.90 13.90 13.90 13.90 13.90 -
Nov 30, 2023 14.25 14.34 14.25 14.34 14.34 80
Nov 29, 2023 14.49 14.49 14.49 14.49 14.49 -
Nov 28, 2023 14.51 14.51 14.51 14.51 14.51 200
Nov 27, 2023 14.70 15.01 14.70 15.01 15.01 3
Nov 24, 2023 14.70 14.70 14.68 14.68 14.68 80
Nov 23, 2023 14.59 14.77 14.59 14.77 14.77 50
Nov 22, 2023 14.34 14.34 14.34 14.34 14.34 -
Nov 21, 2023 14.37 14.37 14.37 14.37 14.37 -
Nov 20, 2023 14.57 14.72 14.38 14.38 14.38 245
Nov 17, 2023 14.82 14.82 14.72 14.72 14.72 50
Nov 16, 2023 14.73 14.73 14.54 14.54 14.54 3,839
Nov 15, 2023 14.40 14.40 14.40 14.40 14.40 -

Related Tickers