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
2022-12-30 19.99 20.14 19.51 19.75 1.2M
2022-12-29 19.41 20.14 19.18 20.13 1.4M
2022-12-28 19.72 19.79 19.33 19.42 0.9M
2022-12-27 19.73 19.79 19.32 19.67 1.0M
2022-12-23 19.03 19.81 19.03 19.46 1.8M
2022-12-22 20.84 20.99 18.93 19.09 2.7M
2022-12-21 20.28 20.87 20.22 20.64 1.5M
2022-12-20 19.95 20.33 19.69 20.14 1.6M
2022-12-19 19.77 20.72 19.70 20.41 1.5M
2022-12-16 19.97 20.32 19.61 19.82 4.3M
2022-12-15 21.26 21.45 20.22 20.31 1.9M
2022-12-14 22.04 22.08 21.62 21.69 1.4M
2022-12-13 21.67 22.81 21.32 22.20 3.3M
2022-12-12 21.05 21.68 20.81 21.53 1.4M
2022-12-09 21.45 21.54 20.85 21.38 2.0M
2022-12-08 21.21 21.48 20.46 21.18 1.4M
2022-12-07 21.41 21.84 20.98 21.18 1.6M
2022-12-06 21.72 22.22 21.21 21.56 2.0M
2022-12-05 22.70 23.36 22.06 22.06 2.1M
2022-12-02 22.70 23.41 22.08 22.73 3.2M
2022-12-01 22.40 22.76 22.02 22.53 2.9M
2022-11-30 20.97 21.86 20.85 21.59 3.7M
2022-11-29 21.73 22.35 20.93 20.94 2.0M
2022-11-28 20.93 21.95 20.88 21.59 1.7M
2022-11-25 21.51 21.60 21.14 21.25 1.1M
2022-11-24 21.03 21.99 20.85 21.52 1.7M
2022-11-23 20.72 21.00 20.19 20.92 1.5M
2022-11-22 20.67 21.26 20.44 20.67 1.4M
2022-11-21 21.24 21.42 20.44 20.92 1.4M
2022-11-18 21.44 22.14 21.06 21.36 2.0M
2022-11-17 21.98 22.02 21.19 21.44 2.3M
2022-11-16 22.47 22.79 21.56 21.76 2.8M
2022-11-15 23.75 24.04 22.33 22.55 3.2M
2022-11-14 23.39 23.61 22.66 23.39 2.6M
2022-11-11 23.15 24.17 22.65 23.21 4.7M
2022-11-10 20.59 22.59 20.56 22.59 4.9M
2022-11-09 20.66 21.08 20.51 20.63 2.2M
2022-11-08 20.40 21.17 20.02 21.00 3.0M
2022-11-07 19.80 20.65 19.66 20.56 2.7M
2022-11-04 17.65 20.02 17.57 19.99 5.9M
2022-11-03 16.92 17.54 16.78 17.26 3.0M
2022-11-02 18.41 18.67 17.44 17.44 3.2M
2022-11-01 17.76 19.21 17.76 18.55 3.7M
2022-10-31 17.00 17.73 16.82 17.36 3.0M
2022-10-28 17.00 17.26 16.68 16.76 2.1M
2022-10-27 17.16 17.78 16.99 17.47 2.6M
2022-10-26 16.36 17.54 16.36 17.39 3.0M
2022-10-25 15.30 16.95 15.26 16.84 3.9M
2022-10-24 15.45 15.46 14.68 15.09 3.0M
2022-10-21 15.40 15.75 14.99 15.32 3.3M
2022-10-20 15.35 15.89 14.97 15.78 3.8M
2022-10-19 15.85 15.85 14.77 15.51 4.6M
2022-10-18 14.72 15.97 14.64 15.35 6.4M
2022-10-17 12.70 14.36 12.62 14.35 4.9M
2022-10-14 13.20 13.30 12.44 12.76 4.2M
2022-10-13 12.53 13.27 12.18 12.90 4.0M
2022-10-12 13.36 13.49 12.23 12.60 5.8M
2022-10-11 13.55 13.73 12.92 13.34 5.4M
2022-10-10 13.86 14.25 13.61 13.79 4.1M
2022-10-07 15.27 15.35 14.20 14.25 6.2M
2022-10-06 15.45 16.07 15.34 15.59 3.0M
2022-10-05 16.25 16.83 15.08 15.19 3.7M
2022-10-04 15.60 16.45 15.49 16.44 5.0M
2022-10-03 15.69 15.95 14.88 15.25 3.9M
2022-09-30 15.50 16.31 15.23 16.18 3.1M
2022-09-29 16.53 16.65 15.29 15.41 3.2M
2022-09-28 15.59 16.66 15.37 16.61 3.8M
2022-09-27 14.46 16.17 14.40 16.02 4.5M
2022-09-26 14.25 14.87 14.17 14.34 3.1M
2022-09-23 15.25 15.37 14.33 14.38 3.1M
2022-09-22 15.61 16.07 15.39 15.39 2.5M
2022-09-21 15.51 16.13 15.05 16.11 2.7M
2022-09-20 16.18 16.36 15.58 15.86 2.4M
2022-09-19 16.80 16.85 16.05 16.05 2.3M
2022-09-16 17.05 17.16 16.65 16.98 3.3M
2022-09-15 17.41 17.63 17.09 17.33 1.9M
2022-09-14 17.12 17.70 17.02 17.38 2.7M
2022-09-13 18.39 18.67 17.25 17.28 4.0M
2022-09-12 17.98 18.51 17.66 18.33 3.6M
2022-09-09 16.19 17.75 16.15 17.49 4.1M
2022-09-08 16.29 16.37 15.62 16.14 3.0M
2022-09-07 15.77 16.25 15.65 16.02 2.4M
2022-09-06 16.10 16.77 15.90 16.03 3.6M
2022-09-05 15.99 16.10 15.48 15.87 3.0M
2022-09-02 16.30 16.62 15.87 16.52 2.6M
2022-09-01 16.40 16.43 15.69 15.81 2.6M
2022-08-31 17.35 17.45 16.50 16.68 3.0M
2022-08-30 17.52 18.15 17.20 17.28 2.9M
2022-08-29 17.10 17.92 17.00 17.55 2.0M
2022-08-26 19.01 19.16 17.44 17.47 3.6M
2022-08-25 19.42 19.56 18.41 18.95 2.9M
2022-08-24 19.09 19.36 18.64 19.10 2.7M
2022-08-23 19.00 20.06 18.85 19.29 3.5M
2022-08-22 20.76 20.92 18.94 19.03 4.9M
2022-08-19 21.50 24.19 20.51 20.96 10.3M
2022-08-18 17.26 17.47 16.53 16.66 2.2M
2022-08-17 18.25 18.30 17.21 17.25 2.8M
2022-08-16 17.97 19.13 17.87 18.17 3.4M
2022-08-15 17.67 18.33 17.52 17.86 2.7M
2022-08-12 17.69 17.88 17.30 17.51 3.1M
2022-08-11 17.44 18.19 17.12 17.84 2.9M
2022-08-10 16.80 17.45 16.28 17.31 4.0M
2022-08-09 18.17 18.17 16.60 16.76 3.7M
2022-08-08 18.22 18.63 17.99 18.10 4.4M
2022-08-05 18.80 19.51 18.20 18.41 4.4M
2022-08-04 19.65 20.46 18.83 18.83 4.0M
2022-08-03 18.10 20.05 17.88 19.81 4.5M
2022-08-02 18.88 19.23 18.15 18.80 3.1M
2022-08-01 17.90 19.49 17.85 19.26 3.5M
2022-07-29 17.09 18.07 17.06 17.80 4.0M
2022-07-28 17.04 17.33 16.54 16.74 2.8M
2022-07-27 16.36 17.08 16.18 16.83 3.2M
2022-07-26 17.86 17.99 16.21 16.24 4.1M
2022-07-25 18.35 18.64 17.92 18.00 3.2M
2022-07-22 16.24 18.75 16.03 18.57 5.6M
2022-07-21 16.37 16.62 15.89 16.32 3.4M
2022-07-20 14.97 17.04 14.75 16.33 6.0M
2022-07-19 14.30 14.99 14.24 14.97 3.4M
2022-07-18 13.24 14.61 13.10 14.60 5.2M
2022-07-15 13.65 13.83 13.28 13.47 2.8M
2022-07-14 14.46 14.74 13.70 13.73 3.2M
2022-07-13 15.09 15.10 13.60 14.31 4.2M
2022-07-12 15.22 15.43 14.91 15.09 3.1M
2022-07-11 15.42 16.25 15.37 15.46 2.4M
2022-07-08 15.72 15.99 15.25 15.90 2.7M
2022-07-07 15.88 16.48 14.97 15.79 5.1M
2022-07-06 15.41 16.84 15.39 15.86 8.2M
2022-07-05 14.20 14.72 13.25 13.74 4.3M
2022-07-04 14.96 15.05 14.11 14.11 2.7M
2022-07-01 14.79 15.93 14.65 14.87 4.0M
2022-06-30 15.06 15.64 14.40 15.07 4.2M
2022-06-29 15.95 16.17 14.09 15.12 9.7M
2022-06-28 18.49 18.87 18.04 18.11 2.3M
2022-06-27 18.58 19.26 18.05 18.30 2.7M
2022-06-24 17.85 18.48 17.04 18.32 2.5M
2022-06-23 17.01 17.86 16.70 17.70 2.2M
2022-06-22 17.00 17.69 16.17 17.27 2.7M
2022-06-21 17.92 18.15 16.76 17.25 2.7M
2022-06-20 17.44 17.89 16.77 17.81 2.3M
2022-06-17 16.19 17.30 15.80 17.16 5.8M
2022-06-16 17.58 17.59 15.87 16.02 4.7M
2022-06-15 17.34 17.98 16.97 17.64 4.3M
2022-06-14 18.49 18.98 16.84 17.11 3.7M
2022-06-13 20.50 20.60 17.93 18.10 5.8M
2022-06-10 20.85 22.38 20.79 21.59 4.9M
2022-06-09 21.26 22.14 20.41 20.42 3.3M
2022-06-08 21.49 22.27 21.25 21.64 2.5M
2022-06-07 21.30 21.88 20.32 21.38 2.3M
2022-06-06 19.97 22.29 19.63 21.76 4.2M
2022-06-03 20.74 20.98 19.44 19.46 1.7M
2022-06-02 20.04 20.49 19.55 20.45 1.7M
2022-06-01 20.74 21.09 19.91 20.09 2.6M
2022-05-31 20.59 21.49 19.98 20.79 3.2M
2022-05-30 19.41 21.27 19.36 20.71 2.7M
2022-05-27 19.69 20.28 19.24 20.13 3.6M
2022-05-26 18.48 20.22 18.35 20.19 3.3M
2022-05-25 18.10 18.80 17.43 18.71 2.9M
2022-05-24 18.75 18.83 17.77 17.99 3.1M
2022-05-23 20.20 20.36 18.86 19.17 2.4M
2022-05-20 19.80 20.83 19.58 19.94 2.6M
2022-05-19 18.52 19.76 18.39 19.76 2.9M
2022-05-18 20.91 20.91 18.82 18.83 3.2M
2022-05-17 20.26 21.25 20.18 20.83 4.0M
2022-05-16 19.44 19.76 18.81 19.75 3.4M
2022-05-13 18.84 19.49 18.46 19.45 3.7M
2022-05-12 17.04 18.86 16.47 18.52 5.8M
2022-05-11 17.94 18.61 16.90 17.82 5.1M
2022-05-10 18.96 19.52 17.71 17.84 3.9M
2022-05-09 20.00 20.23 18.41 18.58 3.6M
2022-05-06 21.60 21.78 20.06 20.20 4.4M
2022-05-05 24.95 25.12 21.18 21.18 4.8M
2022-05-04 26.19 26.26 23.99 23.99 3.2M
2022-05-03 26.60 27.49 25.84 26.45 2.0M
2022-05-02 26.00 26.33 24.32 26.33 2.3M
2022-04-29 25.88 27.17 25.65 26.30 2.4M
2022-04-28 24.81 25.97 23.82 25.32 3.5M
2022-04-27 24.53 25.10 23.60 24.26 3.1M
2022-04-26 25.65 26.31 24.73 24.73 3.0M
2022-04-25 24.80 25.83 23.85 25.30 3.1M
2022-04-22 25.10 26.33 25.01 25.12 2.4M
2022-04-21 26.70 27.10 25.58 25.62 2.2M
2022-04-20 25.49 28.41 24.88 26.61 4.2M
2022-04-19 27.19 27.19 25.45 26.10 3.6M
2022-04-14 28.40 28.70 27.17 27.21 2.8M
2022-04-13 29.95 30.01 27.91 28.79 3.0M
2022-04-12 30.00 30.62 29.40 30.06 2.3M
2022-04-11 31.60 31.70 29.93 30.50 2.1M
2022-04-08 34.38 34.54 31.86 32.05 1.7M
2022-04-07 34.03 35.23 33.42 33.68 1.5M
2022-04-06 35.95 36.04 33.86 33.93 1.7M
2022-04-05 35.31 36.65 34.55 36.08 2.3M
2022-04-04 34.10 35.42 33.18 35.30 2.4M
2022-04-01 31.18 33.48 31.00 33.06 2.2M
2022-03-31 32.00 32.55 30.71 30.76 1.7M
2022-03-30 33.00 33.00 31.70 32.05 1.7M
2022-03-29 32.75 33.60 32.21 32.83 3.7M
2022-03-28 30.70 32.68 30.08 31.45 1.9M
2022-03-25 31.27 32.07 30.66 30.68 1.8M
2022-03-24 30.76 31.44 30.41 31.15 1.6M
2022-03-23 32.40 32.55 30.26 30.75 2.1M
2022-03-22 32.00 32.40 31.31 32.16 2.1M
2022-03-21 32.85 32.92 30.85 31.16 1.8M
2022-03-18 31.70 33.00 30.59 33.00 2.2M
2022-03-17 32.87 33.11 31.11 31.38 2.3M
2022-03-16 30.60 31.99 30.28 31.81 3.1M
2022-03-15 28.53 30.68 28.20 29.32 2.8M
2022-03-14 30.50 31.15 28.27 29.14 3.7M
2022-03-11 27.63 31.58 26.69 31.20 4.2M
2022-03-10 30.18 30.20 27.20 27.36 2.1M
2022-03-09 28.00 29.93 26.56 29.86 3.2M
2022-03-08 27.60 28.28 25.88 26.92 3.0M
2022-03-07 27.11 30.41 25.70 28.28 3.4M
2022-03-04 30.15 31.88 27.74 27.80 2.9M
2022-03-03 34.68 35.39 30.60 30.71 3.2M
2022-03-02 34.60 37.36 34.43 34.85 2.2M
2022-03-01 36.23 36.26 34.32 34.60 2.2M
2022-02-28 32.76 36.38 32.59 36.22 2.2M
2022-02-25 34.00 34.05 32.35 33.43 2.4M
2022-02-24 29.98 32.92 29.45 32.77 3.4M
2022-02-23 33.39 34.03 31.80 31.80 2.1M
2022-02-22 33.50 35.17 33.20 33.64 2.2M
2022-02-21 36.23 36.40 34.15 34.79 1.5M
2022-02-18 38.00 38.07 35.85 36.00 2.1M
2022-02-17 39.85 40.65 38.60 38.69 1.7M
2022-02-16 39.00 39.63 38.49 39.38 1.5M
2022-02-15 38.04 39.04 37.54 38.68 2.1M
2022-02-14 37.17 38.50 36.13 38.40 3.2M
2022-02-11 40.28 40.28 38.25 38.25 2.3M
2022-02-10 43.25 43.25 39.79 40.75 2.5M
2022-02-09 43.38 44.80 42.91 43.34 1.3M
2022-02-08 42.00 43.17 40.48 43.00 1.8M
2022-02-07 40.61 42.28 40.25 42.10 1.1M
2022-02-04 40.70 41.08 38.82 40.24 1.6M
2022-02-03 43.20 43.94 40.44 40.44 1.7M
2022-02-02 44.59 45.47 43.69 43.69 1.1M
2022-02-01 44.07 45.08 43.48 44.58 1.4M
2022-01-31 41.78 43.63 41.30 43.47 1.9M
2022-01-28 41.85 42.35 40.05 41.24 1.6M
2022-01-27 40.70 42.56 40.41 42.27 1.8M
2022-01-26 41.53 43.15 41.44 42.40 1.6M
2022-01-25 43.77 43.80 40.12 41.33 2.4M
2022-01-24 45.75 46.19 42.28 42.77 2.0M
2022-01-21 47.65 48.34 46.09 46.71 1.8M
2022-01-20 47.78 48.88 47.24 48.88 1.4M
2022-01-19 47.26 48.18 46.88 47.13 1.4M
2022-01-18 47.32 48.89 46.10 47.60 1.1M
2022-01-17 47.73 48.28 46.94 47.36 0.9M
2022-01-14 48.75 49.20 47.73 47.82 2.2M
2022-01-13 45.50 49.14 44.80 48.68 3.1M
2022-01-12 43.30 45.89 42.22 44.85 3.0M
2022-01-11 43.70 44.13 42.63 43.27 1.6M
2022-01-10 44.25 44.60 42.01 42.35 1.8M
2022-01-07 44.00 44.87 43.66 44.34 1.5M
2022-01-06 45.73 45.73 42.44 43.96 3.0M
2022-01-05 45.65 46.39 45.14 46.05 1.6M
2022-01-04 50.00 50.11 45.62 46.05 2.7M
2022-01-03 47.99 49.96 47.95 49.65 1.4M