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
2021-12-31 48.30 48.99 47.80 48.47 0.5M
2021-12-30 46.92 48.30 46.10 48.30 1.0M
2021-12-29 47.58 48.16 46.69 47.04 0.7M
2021-12-28 48.70 48.71 47.48 47.68 0.8M
2021-12-27 47.99 49.37 47.55 48.76 0.7M
2021-12-24 48.16 48.31 47.64 47.87 0.2M
2021-12-23 47.86 48.50 47.49 47.95 0.9M
2021-12-22 49.81 50.09 47.12 47.56 2.2M
2021-12-21 45.51 47.32 44.87 47.22 1.7M
2021-12-20 47.73 48.16 45.04 45.35 2.3M
2021-12-17 45.34 48.24 44.23 47.85 2.8M
2021-12-16 47.12 48.26 45.48 45.74 1.6M
2021-12-15 46.96 47.02 45.55 45.88 1.5M
2021-12-14 48.30 48.91 46.61 46.88 1.4M
2021-12-13 49.50 49.50 47.72 47.85 1.4M
2021-12-10 50.02 51.00 49.18 49.29 0.8M
2021-12-09 52.58 52.58 50.41 50.91 1.1M
2021-12-08 51.20 53.10 50.08 52.54 1.4M
2021-12-07 49.76 52.30 49.40 51.17 1.6M
2021-12-06 50.22 50.31 47.28 48.79 2.6M
2021-12-03 53.26 53.89 50.68 51.09 1.6M
2021-12-02 55.30 55.59 52.24 53.39 1.9M
2021-12-01 55.54 56.46 54.56 56.08 1.4M
2021-11-30 58.00 58.32 55.19 55.19 2.5M
2021-11-29 60.43 60.43 57.55 58.15 1.4M
2021-11-26 61.80 63.74 59.71 59.85 2.4M
2021-11-25 62.07 62.56 61.05 61.51 0.7M
2021-11-24 61.94 62.98 60.32 61.51 1.2M
2021-11-23 60.56 61.14 59.59 60.18 0.9M
2021-11-22 63.97 63.99 60.64 60.65 1.2M
2021-11-19 60.21 64.43 59.79 63.85 2.2M
2021-11-18 59.74 60.25 58.95 60.05 1.0M
2021-11-17 60.60 61.61 59.72 59.79 0.9M
2021-11-16 59.56 61.22 59.20 60.54 0.9M
2021-11-15 60.40 60.46 59.03 59.56 1.2M
2021-11-12 59.65 60.35 59.39 59.92 0.9M
2021-11-11 60.68 61.07 58.98 59.34 1.0M
2021-11-10 61.81 61.94 58.87 61.00 2.4M
2021-11-09 61.00 63.61 60.63 63.05 1.2M
2021-11-08 60.98 61.29 59.97 60.91 0.6M
2021-11-05 61.76 62.41 60.71 60.82 0.9M
2021-11-04 61.89 63.04 61.36 61.57 0.9M
2021-11-03 62.30 62.72 61.28 61.51 0.9M
2021-11-02 62.48 64.20 62.18 62.77 1.0M
2021-11-01 62.41 63.39 61.15 62.00 1.3M
2021-10-29 62.37 62.84 60.63 62.12 1.4M
2021-10-28 65.50 65.98 62.43 63.00 1.3M
2021-10-27 66.39 67.08 65.64 65.73 0.8M
2021-10-26 67.15 67.74 66.39 66.98 0.8M
2021-10-25 67.60 68.96 66.42 66.70 1.0M
2021-10-22 70.25 70.68 67.68 68.00 1.3M
2021-10-21 68.80 71.40 67.35 70.59 1.0M
2021-10-20 72.20 72.63 71.28 71.79 0.9M
2021-10-19 70.39 71.73 69.95 71.35 0.9M
2021-10-18 69.37 70.54 69.27 69.90 0.8M
2021-10-15 65.50 69.67 65.26 69.67 1.4M
2021-10-14 64.23 65.31 63.94 65.31 1.2M
2021-10-13 62.90 64.15 61.22 63.87 1.5M
2021-10-12 63.29 66.14 62.94 64.98 1.0M
2021-10-11 66.72 67.00 63.68 63.83 0.7M
2021-10-08 66.49 67.19 65.62 66.33 1.0M
2021-10-07 66.24 66.65 65.42 66.49 0.8M
2021-10-06 65.99 66.91 65.06 65.92 1.3M
2021-10-05 64.81 66.80 64.34 66.18 1.2M
2021-10-04 64.03 65.67 63.71 64.70 1.0M
2021-10-01 62.70 64.12 62.41 64.07 0.9M
2021-09-30 65.16 65.92 62.71 63.04 1.0M
2021-09-29 64.44 65.72 64.20 65.14 0.9M
2021-09-28 64.65 65.33 62.66 63.97 1.2M
2021-09-27 66.16 66.30 64.42 65.35 1.0M
2021-09-24 68.90 69.12 65.46 65.90 1.2M
2021-09-23 69.05 70.48 68.70 68.70 0.8M
2021-09-22 68.82 68.85 67.67 68.66 0.9M
2021-09-21 69.69 70.00 68.36 69.27 1.3M
2021-09-20 72.31 72.59 68.79 69.05 1.7M
2021-09-17 75.33 76.31 73.87 74.27 4.8M
2021-09-16 73.42 74.90 72.70 74.50 1.1M
2021-09-15 75.99 76.57 73.77 74.00 1.1M
2021-09-14 78.53 79.53 77.06 77.53 0.7M
2021-09-13 79.73 80.76 78.52 78.82 0.6M
2021-09-10 80.60 81.00 79.11 79.78 0.6M
2021-09-09 80.66 80.98 79.21 80.29 0.6M
2021-09-08 81.68 82.43 80.29 80.99 0.7M
2021-09-07 82.02 83.08 81.47 81.69 0.6M
2021-09-06 81.00 82.15 80.90 82.12 0.3M
2021-09-03 81.10 81.64 79.20 81.05 0.7M
2021-09-02 83.06 83.56 81.18 81.77 0.8M
2021-09-01 77.00 82.66 76.84 82.06 1.4M
2021-08-31 75.92 76.90 75.37 76.72 1.0M
2021-08-30 74.25 76.48 73.66 75.96 0.9M
2021-08-27 80.02 80.43 74.48 74.78 1.9M
2021-08-26 81.19 81.59 79.96 80.87 0.5M
2021-08-25 81.25 82.14 80.65 80.94 0.6M
2021-08-24 80.02 81.43 79.42 81.21 0.7M
2021-08-23 79.50 80.21 79.17 79.70 0.6M
2021-08-20 79.78 80.22 78.27 79.32 0.8M
2021-08-19 77.98 79.78 77.20 79.46 1.0M
2021-08-18 74.50 79.33 74.00 78.04 1.4M
2021-08-17 71.50 75.03 71.09 74.08 1.2M
2021-08-16 72.00 72.50 70.86 72.25 0.9M
2021-08-13 71.69 73.14 71.48 72.74 0.9M
2021-08-12 74.05 75.05 71.71 72.06 1.4M
2021-08-11 77.52 77.70 74.01 74.01 0.8M
2021-08-10 76.32 78.35 76.32 77.20 0.5M
2021-08-09 77.38 77.65 75.68 76.21 0.6M
2021-08-06 76.20 77.24 75.84 77.19 1.0M
2021-08-05 72.84 76.44 72.10 76.05 1.1M
2021-08-04 73.11 74.52 72.00 73.50 1.6M
2021-08-03 75.68 77.05 74.52 74.95 0.8M
2021-08-02 74.68 75.99 74.51 75.50 1.0M
2021-07-30 73.50 74.94 73.08 74.86 1.2M
2021-07-29 74.58 75.55 73.93 74.25 0.8M
2021-07-28 73.50 75.42 73.42 74.97 0.9M
2021-07-27 70.23 73.63 70.16 73.11 1.7M
2021-07-26 70.64 71.26 70.07 70.13 0.6M
2021-07-23 70.00 71.38 69.17 71.26 0.8M
2021-07-22 66.78 69.82 66.62 69.56 1.3M
2021-07-21 67.00 68.83 66.42 66.42 1.7M
2021-07-20 69.54 69.71 66.39 66.39 1.4M
2021-07-19 67.49 70.43 66.75 70.07 1.2M
2021-07-16 68.15 68.48 65.46 68.30 1.8M
2021-07-15 73.00 74.76 68.19 68.47 2.8M
2021-07-14 76.22 76.79 75.01 75.26 0.8M
2021-07-13 75.68 76.80 74.75 76.70 0.8M
2021-07-12 74.59 76.14 74.12 75.68 0.8M
2021-07-09 77.80 78.46 74.78 74.89 1.1M
2021-07-08 79.75 80.93 77.70 78.00 1.1M
2021-07-07 78.30 79.62 77.99 79.05 0.9M
2021-07-06 77.43 78.41 77.15 78.19 0.6M
2021-07-05 77.95 78.04 76.53 77.60 0.5M
2021-07-02 77.75 79.03 77.55 78.00 0.8M
2021-07-01 77.90 78.09 76.61 77.75 1.0M
2021-06-30 80.30 80.58 77.87 77.87 1.1M
2021-06-29 77.70 80.06 77.59 79.81 1.2M
2021-06-28 76.66 77.24 75.86 77.05 1.0M
2021-06-25 77.00 77.67 76.22 76.71 0.7M
2021-06-24 74.90 76.65 74.06 76.65 1.4M
2021-06-23 75.72 76.25 74.68 74.78 0.6M
2021-06-22 74.34 75.80 72.68 75.60 1.1M
2021-06-21 74.49 75.43 74.00 75.30 0.8M
2021-06-18 75.49 76.00 74.50 74.85 1.9M
2021-06-17 75.14 75.89 73.50 75.89 1.4M
2021-06-16 75.50 76.53 74.70 75.96 0.9M
2021-06-15 74.98 76.61 74.21 75.02 1.7M
2021-06-14 75.99 77.17 73.52 73.89 2.4M
2021-06-11 76.20 76.27 74.70 75.64 1.9M
2021-06-10 77.44 78.53 75.76 76.80 6.5M
2021-06-09 76.90 79.47 76.80 77.55 1.3M
2021-06-08 74.71 77.43 74.45 76.41 0.9M
2021-06-07 74.61 74.68 73.37 74.14 0.5M
2021-06-04 73.08 75.04 72.68 74.63 0.7M
2021-06-03 73.74 73.76 72.49 73.12 0.6M
2021-06-02 73.91 74.50 72.36 72.99 0.6M
2021-06-01 74.11 75.81 73.70 73.88 0.6M
2021-05-31 74.30 74.59 73.91 74.24 0.2M
2021-05-28 74.86 75.39 74.13 74.13 0.5M
2021-05-27 74.45 74.58 73.15 74.54 1.2M
2021-05-26 75.14 75.38 74.34 74.82 0.5M
2021-05-25 72.00 74.81 71.92 74.81 0.9M
2021-05-24 72.20 72.20 71.06 71.79 0.6M
2021-05-21 73.50 74.25 71.95 72.00 0.7M
2021-05-20 71.80 73.67 71.06 73.22 1.0M
2021-05-19 72.57 72.92 70.30 71.31 0.8M
2021-05-18 70.98 73.38 69.95 72.74 1.3M
2021-05-17 73.10 73.83 71.21 71.50 0.8M
2021-05-14 72.48 73.02 71.00 72.40 1.0M
2021-05-13 72.19 73.15 69.32 72.50 1.6M
2021-05-12 77.99 79.18 72.85 72.97 1.7M
2021-05-11 79.61 80.43 78.23 79.39 0.8M
2021-05-10 81.00 81.95 79.32 80.00 0.7M
2021-05-07 81.80 83.20 80.41 81.86 0.9M
2021-05-06 82.60 83.28 81.22 81.77 0.7M
2021-05-05 83.15 83.45 80.52 83.35 0.6M
2021-05-04 85.83 86.18 83.60 84.13 0.9M
2021-05-03 85.65 86.83 84.80 86.27 0.4M
2021-04-30 84.48 87.69 84.02 86.00 1.1M
2021-04-29 87.49 88.88 85.66 85.89 0.6M
2021-04-28 88.30 89.26 87.40 87.66 0.6M
2021-04-27 89.90 90.60 88.17 88.91 0.5M
2021-04-26 91.96 92.20 89.93 90.00 0.4M
2021-04-23 89.85 92.05 89.59 91.67 0.7M
2021-04-22 89.57 90.64 88.82 90.62 0.8M
2021-04-21 90.48 90.48 87.13 89.45 1.7M
2021-04-20 92.61 92.79 90.68 92.08 0.7M
2021-04-19 91.00 93.46 90.59 92.60 0.7M
2021-04-16 92.03 93.00 90.28 91.00 0.9M
2021-04-15 90.78 92.27 90.36 91.98 0.7M
2021-04-14 90.77 91.88 89.13 91.24 1.3M
2021-04-13 85.07 90.49 84.51 90.49 1.2M
2021-04-12 83.54 85.20 82.16 84.84 0.7M
2021-04-09 83.03 83.78 82.01 83.45 0.5M
2021-04-08 83.62 84.44 82.83 83.03 0.7M
2021-04-07 79.65 83.48 79.30 82.81 0.8M
2021-04-06 80.90 81.12 79.14 79.80 0.5M
2021-04-01 78.64 81.25 77.68 80.87 0.7M
2021-03-31 77.34 78.94 75.22 78.62 1.1M
2021-03-30 78.20 78.28 77.36 77.50 0.6M
2021-03-29 79.34 79.66 77.48 78.16 0.4M
2021-03-26 78.74 79.56 78.26 79.20 0.6M
2021-03-25 76.60 78.18 75.76 78.12 0.7M
2021-03-24 79.36 79.40 77.24 77.24 0.6M
2021-03-23 79.86 81.12 78.88 79.62 0.5M
2021-03-22 80.02 80.40 79.06 80.40 0.6M
2021-03-19 79.62 80.36 78.66 79.98 0.9M
2021-03-18 81.96 83.10 80.24 80.24 0.6M
2021-03-17 84.00 84.04 81.42 81.68 0.7M
2021-03-16 85.84 86.00 83.80 83.80 0.6M
2021-03-15 85.74 86.94 84.60 85.40 0.6M
2021-03-12 86.90 87.68 85.48 85.48 0.7M
2021-03-11 85.64 87.54 84.88 87.12 1.0M
2021-03-10 83.00 85.18 79.60 84.80 2.2M
2021-03-09 78.10 80.54 76.90 80.10 1.2M
2021-03-08 75.00 78.16 73.60 78.00 1.3M
2021-03-05 75.50 75.66 73.70 74.14 1.2M
2021-03-04 77.90 77.96 75.62 76.16 1.3M
2021-03-03 80.48 81.54 77.44 78.30 0.9M
2021-03-02 80.28 82.04 80.02 80.02 0.7M
2021-03-01 81.42 82.42 80.06 80.50 1.0M
2021-02-26 79.06 80.58 77.66 79.88 1.2M
2021-02-25 80.98 82.00 80.28 81.50 0.7M
2021-02-24 81.36 83.38 79.60 80.86 1.0M
2021-02-23 83.10 83.96 79.18 81.66 1.4M
2021-02-22 86.48 86.48 82.90 83.10 1.0M
2021-02-19 87.30 88.82 86.36 86.68 0.9M
2021-02-18 87.10 87.84 86.22 87.10 0.6M
2021-02-17 88.50 89.34 87.04 87.04 0.8M
2021-02-16 90.10 90.28 88.70 89.00 0.6M
2021-02-15 90.74 91.62 89.66 89.80 0.7M
2021-02-12 88.00 91.24 86.84 90.68 1.3M
2021-02-11 87.00 90.38 86.82 88.28 1.2M
2021-02-10 88.32 89.26 86.34 87.00 0.8M
2021-02-09 90.20 90.22 88.24 88.50 0.6M
2021-02-08 90.10 90.92 89.06 90.34 0.5M
2021-02-05 90.64 92.46 90.02 90.86 0.8M
2021-02-04 91.20 93.66 89.82 90.30 1.2M
2021-02-03 93.00 93.40 91.86 92.98 0.8M
2021-02-02 93.90 94.48 92.08 92.22 1.5M
2021-02-01 94.20 96.36 93.88 95.48 0.6M
2021-01-29 91.72 96.10 90.92 94.58 1.2M
2021-01-28 88.00 92.02 87.08 91.42 0.9M
2021-01-27 91.82 91.90 87.56 89.66 1.1M
2021-01-26 94.88 95.30 91.56 91.56 0.9M
2021-01-25 96.90 96.96 94.58 94.92 0.6M
2021-01-22 94.58 96.40 93.54 95.92 0.8M
2021-01-21 91.60 95.48 90.70 95.00 1.2M
2021-01-20 89.00 90.40 88.46 90.40 1.0M
2021-01-19 88.48 88.74 86.66 88.48 0.9M
2021-01-18 89.00 90.18 87.70 87.72 0.7M
2021-01-15 92.86 92.86 87.84 88.78 1.7M
2021-01-14 97.80 97.88 93.18 93.18 1.3M
2021-01-13 101.50 101.50 95.16 97.30 1.6M
2021-01-12 100.40 102.50 99.44 101.50 0.7M
2021-01-11 101.00 102.00 99.38 100.40 0.8M
2021-01-08 96.10 100.20 95.74 99.50 1.1M
2021-01-07 95.28 96.26 94.06 96.10 0.5M
2021-01-06 97.00 97.00 93.92 94.54 0.8M
2021-01-05 93.14 96.88 93.02 96.62 0.7M
2021-01-04 92.40 94.02 90.32 93.56 0.7M