Just Eat Takeaway

TKWY
🏛️ netherlands →
20.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 20.26 20.26 20.15 20.22 0.6M
2025-09-26 20.26 20.26 20.24 20.25 0.4M
2025-09-25 20.24 20.27 20.24 20.25 0.5M
2025-09-24 20.24 20.27 20.23 20.26 0.6M
2025-09-23 20.24 20.25 20.24 20.24 0.4M
2025-09-22 20.24 20.25 20.22 20.25 0.6M
2025-09-19 20.24 20.25 20.22 20.22 1.5M
2025-09-18 20.24 20.25 20.22 20.24 1.0M
2025-09-17 20.24 20.25 20.23 20.23 0.5M
2025-09-16 20.24 20.25 20.23 20.23 0.4M
2025-09-15 20.22 20.24 20.22 20.23 0.5M
2025-09-12 20.22 20.23 20.22 20.23 0.3M
2025-09-11 20.22 20.23 20.21 20.21 0.6M
2025-09-10 20.24 20.24 20.22 20.23 0.2M
2025-09-09 20.24 20.24 20.23 20.24 0.4M
2025-09-08 20.20 20.24 20.20 20.24 0.3M
2025-09-05 20.21 20.21 20.20 20.21 0.3M
2025-09-04 20.21 20.22 20.19 20.20 0.8M
2025-09-03 20.21 20.25 20.20 20.20 0.7M
2025-09-02 20.20 20.23 20.20 20.22 0.9M
2025-09-01 20.18 20.22 20.18 20.22 0.4M
2025-08-29 20.19 20.20 20.17 20.18 0.3M
2025-08-28 20.17 20.19 20.17 20.18 0.4M
2025-08-27 20.16 20.19 20.16 20.17 0.4M
2025-08-26 20.15 20.17 20.14 20.17 1.3M
2025-08-25 20.15 20.16 20.14 20.15 0.4M
2025-08-22 20.15 20.16 20.15 20.15 0.6M
2025-08-21 20.14 20.19 20.14 20.14 0.4M
2025-08-20 20.14 20.17 20.14 20.15 0.5M
2025-08-19 20.15 20.15 20.14 20.14 0.3M
2025-08-18 20.14 20.15 20.13 20.15 0.7M
2025-08-15 20.15 20.15 20.13 20.13 0.8M
2025-08-14 20.14 20.15 20.12 20.14 0.7M
2025-08-13 20.15 20.17 20.13 20.14 1.4M
2025-08-12 20.17 20.18 20.15 20.15 2.2M
2025-08-11 20.13 20.19 20.13 20.16 1.2M
2025-08-08 20.13 20.17 20.12 20.15 0.7M
2025-08-07 20.13 20.14 20.12 20.13 0.8M
2025-08-06 20.11 20.13 20.11 20.13 0.9M
2025-08-05 20.13 20.13 20.11 20.12 1.1M
2025-08-04 20.10 20.13 20.10 20.13 1.9M
2025-08-01 20.04 20.05 20.01 20.04 1.3M
2025-07-31 20.05 20.06 20.03 20.04 0.7M
2025-07-30 20.06 20.10 20.04 20.05 0.7M
2025-07-29 20.09 20.09 20.05 20.06 1.2M
2025-07-28 20.08 20.12 20.06 20.12 0.8M
2025-07-25 20.08 20.08 20.05 20.08 0.7M
2025-07-24 20.09 20.09 20.06 20.08 0.9M
2025-07-23 20.08 20.11 20.08 20.08 1.6M
2025-07-22 20.10 20.12 20.08 20.10 2.1M
2025-07-21 20.09 20.16 20.07 20.11 4.6M
2025-07-18 19.53 20.12 19.46 20.07 4.9M
2025-07-17 19.50 19.54 19.43 19.52 1.1M
2025-07-16 19.70 19.71 19.41 19.49 1.8M
2025-07-15 19.61 19.90 19.59 19.72 2.1M
2025-07-14 19.60 19.65 19.56 19.65 0.2M
2025-07-11 19.48 19.65 19.45 19.65 1.1M
2025-07-10 19.49 19.49 19.41 19.46 0.5M
2025-07-09 19.48 19.50 19.40 19.50 0.6M
2025-07-08 19.41 19.50 19.37 19.43 1.3M
2025-07-07 19.40 19.43 19.38 19.43 0.7M
2025-07-04 19.41 19.46 19.38 19.40 0.4M
2025-07-03 19.40 19.48 19.38 19.44 0.4M
2025-07-02 19.41 19.43 19.17 19.38 1.9M
2025-07-01 19.45 19.46 19.38 19.41 0.7M
2025-06-30 19.49 19.51 19.42 19.43 0.8M
2025-06-27 19.46 19.51 19.46 19.49 0.4M
2025-06-26 19.50 19.53 19.43 19.45 0.9M
2025-06-25 19.52 19.58 19.51 19.51 0.4M
2025-06-24 19.54 19.61 19.51 19.55 0.4M
2025-06-23 19.45 19.57 19.45 19.53 1.0M
2025-06-20 19.50 19.51 19.44 19.44 1.2M
2025-06-19 19.49 19.52 19.49 19.50 0.7M
2025-06-18 19.50 19.53 19.49 19.50 1.0M
2025-06-17 19.50 19.52 19.48 19.50 1.1M
2025-06-16 19.50 19.52 19.50 19.50 0.3M
2025-06-13 19.48 19.52 19.47 19.50 0.5M
2025-06-12 19.51 19.55 19.48 19.51 0.6M
2025-06-11 19.50 19.54 19.49 19.54 1.0M
2025-06-10 19.50 19.53 19.49 19.50 0.7M
2025-06-09 19.47 19.55 19.47 19.52 0.4M
2025-06-06 19.46 19.50 19.46 19.47 0.3M
2025-06-05 19.47 19.50 19.46 19.46 0.4M
2025-06-04 19.46 19.49 19.45 19.47 0.4M
2025-06-03 19.49 19.49 19.46 19.47 0.4M
2025-06-02 19.48 19.49 19.46 19.47 0.8M
2025-05-30 19.48 19.49 19.46 19.47 0.5M
2025-05-29 19.46 19.48 19.45 19.48 0.2M
2025-05-28 19.42 19.47 19.41 19.47 0.4M
2025-05-27 19.42 19.46 19.42 19.42 0.2M
2025-05-26 19.42 19.46 19.41 19.41 0.4M
2025-05-23 19.43 19.45 19.40 19.42 0.5M
2025-05-22 19.43 19.47 19.43 19.43 0.3M
2025-05-21 19.45 19.47 19.42 19.45 0.6M
2025-05-20 19.32 19.45 19.32 19.44 1.4M
2025-05-19 19.31 19.35 19.28 19.33 1.9M
2025-05-16 19.30 19.33 19.26 19.26 1.5M
2025-05-15 19.31 19.33 19.28 19.28 0.4M
2025-05-14 19.36 19.40 19.30 19.30 0.7M
2025-05-13 19.30 19.36 19.28 19.36 0.7M
2025-05-12 19.32 19.33 19.22 19.30 1.1M
2025-05-09 19.30 19.32 19.28 19.32 0.4M
2025-05-08 19.27 19.31 19.27 19.28 0.5M
2025-05-07 19.27 19.30 19.24 19.29 0.5M
2025-05-06 19.30 19.36 19.27 19.29 0.5M
2025-05-05 19.35 19.35 19.26 19.26 0.2M
2025-05-02 19.18 19.33 19.18 19.33 1.1M
2025-04-30 19.20 19.24 19.13 19.24 0.6M
2025-04-29 19.20 19.20 19.14 19.20 0.7M
2025-04-28 19.10 19.18 19.08 19.18 0.8M
2025-04-25 19.15 19.23 19.07 19.23 0.6M
2025-04-24 19.08 19.18 19.08 19.11 1.3M
2025-04-23 19.20 19.20 19.08 19.14 1.4M
2025-04-22 19.19 19.28 19.08 19.16 0.5M
2025-04-17 19.20 19.25 19.19 19.19 0.4M
2025-04-16 19.29 19.29 19.20 19.22 0.6M
2025-04-15 19.15 19.30 19.15 19.24 0.5M
2025-04-14 19.13 19.26 19.13 19.25 0.5M
2025-04-11 19.20 19.25 19.02 19.05 0.6M
2025-04-10 19.20 19.30 19.05 19.06 1.6M
2025-04-09 18.75 19.05 18.64 18.89 1.9M
2025-04-08 19.08 19.09 18.86 18.90 2.4M
2025-04-07 18.75 19.15 18.32 18.82 5.4M
2025-04-04 19.36 19.39 18.88 19.08 5.5M
2025-04-03 19.40 19.46 19.36 19.36 1.2M
2025-04-02 19.45 19.48 19.38 19.47 0.5M
2025-04-01 19.42 19.44 19.36 19.39 0.6M
2025-03-31 19.40 19.44 19.33 19.38 1.7M
2025-03-28 19.52 19.54 19.46 19.48 1.0M
2025-03-27 19.60 19.60 19.52 19.55 0.4M
2025-03-26 19.52 19.62 19.49 19.60 0.7M
2025-03-25 19.46 19.53 19.46 19.50 0.6M
2025-03-24 19.50 19.52 19.43 19.48 0.6M
2025-03-21 19.47 19.50 19.44 19.49 1.1M
2025-03-20 19.45 19.50 19.43 19.47 0.6M
2025-03-19 19.44 19.49 19.42 19.49 0.5M
2025-03-18 19.56 19.60 19.44 19.44 1.4M
2025-03-17 19.55 19.59 19.45 19.50 0.7M
2025-03-14 19.40 19.53 19.39 19.47 1.2M
2025-03-13 19.36 19.49 19.36 19.40 1.7M
2025-03-12 19.32 19.40 19.32 19.40 2.0M
2025-03-11 19.40 19.44 19.31 19.32 2.3M
2025-03-10 19.40 19.48 19.38 19.42 1.7M
2025-03-07 19.37 19.49 19.37 19.41 1.2M
2025-03-06 19.49 19.49 19.33 19.43 3.0M
2025-03-05 19.43 19.55 19.38 19.49 3.6M
2025-03-04 19.41 19.60 19.40 19.45 1.2M
2025-03-03 19.40 19.56 19.37 19.55 1.8M
2025-02-28 19.37 19.48 19.32 19.42 2.2M
2025-02-27 19.36 19.60 19.30 19.40 4.1M
2025-02-26 19.26 19.43 19.22 19.37 3.8M
2025-02-25 19.11 19.30 19.11 19.23 6.6M
2025-02-24 19.15 19.36 18.92 19.15 21.2M
2025-02-21 12.30 12.70 12.30 12.43 1.4M
2025-02-20 12.54 12.72 12.18 12.25 1.6M
2025-02-19 12.81 12.95 12.50 12.65 1.5M
2025-02-18 12.87 13.20 12.81 12.94 2.3M
2025-02-17 12.75 12.90 12.66 12.81 0.9M
2025-02-14 12.80 13.10 12.74 12.80 2.3M
2025-02-13 12.60 12.92 12.47 12.73 1.9M
2025-02-12 12.67 12.69 12.39 12.46 1.3M
2025-02-11 12.40 12.67 12.34 12.61 1.0M
2025-02-10 12.25 12.53 12.15 12.44 1.1M
2025-02-07 12.00 12.29 11.93 12.11 1.4M
2025-02-06 11.75 12.07 11.65 11.96 1.2M
2025-02-05 11.61 11.87 11.54 11.74 1.0M
2025-02-04 11.68 11.80 11.34 11.72 1.6M
2025-02-03 11.45 11.62 11.21 11.59 2.1M
2025-01-31 11.75 11.85 11.71 11.74 1.3M
2025-01-30 11.70 11.94 11.70 11.76 1.5M
2025-01-29 11.72 11.94 11.68 11.71 1.4M
2025-01-28 11.70 12.00 11.64 11.76 1.0M
2025-01-27 11.66 11.74 11.59 11.72 1.2M
2025-01-24 11.90 12.07 11.78 11.83 1.4M
2025-01-23 11.73 11.88 11.66 11.81 1.0M
2025-01-22 11.80 11.88 11.58 11.78 1.7M
2025-01-21 12.15 12.15 11.83 11.88 2.3M
2025-01-20 12.40 12.41 12.07 12.25 1.6M
2025-01-17 12.50 12.50 12.30 12.31 1.4M
2025-01-16 12.78 12.90 12.33 12.48 2.0M
2025-01-15 12.28 12.66 12.22 12.44 1.6M
2025-01-14 11.97 12.30 11.95 12.23 1.8M
2025-01-13 12.07 12.16 11.86 11.86 1.6M
2025-01-10 12.60 12.61 12.02 12.29 2.3M
2025-01-09 12.80 12.96 12.61 12.65 1.8M
2025-01-08 13.39 13.39 12.89 12.96 2.5M
2025-01-07 13.43 13.74 13.13 13.44 2.7M
2025-01-06 13.65 13.75 13.31 13.31 1.5M
2025-01-03 13.35 13.61 13.30 13.55 1.1M
2025-01-02 13.30 13.53 13.26 13.44 1.8M