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
2023-12-29 14.00 14.10 13.74 13.78 1.1M
2023-12-28 14.34 14.38 13.83 13.98 1.3M
2023-12-27 14.22 14.34 14.05 14.23 1.0M
2023-12-22 13.90 14.10 13.82 14.05 1.1M
2023-12-21 14.17 14.27 13.96 14.11 1.4M
2023-12-20 14.58 14.75 14.46 14.48 1.5M
2023-12-19 14.54 14.92 14.33 14.60 1.2M
2023-12-18 14.91 14.97 14.39 14.52 1.8M
2023-12-15 15.62 15.70 15.06 15.09 2.9M
2023-12-14 15.30 15.84 15.24 15.59 3.9M
2023-12-13 14.98 15.07 14.42 14.68 1.6M
2023-12-12 15.07 15.17 14.77 15.03 1.7M
2023-12-11 14.85 15.06 14.76 15.05 1.1M
2023-12-08 14.74 15.11 14.63 14.93 1.9M
2023-12-07 14.63 14.79 14.29 14.77 1.7M
2023-12-06 14.43 14.85 14.43 14.81 1.9M
2023-12-05 14.22 14.38 14.02 14.35 1.3M
2023-12-04 14.19 14.77 14.19 14.36 1.8M
2023-12-01 14.28 14.48 13.97 14.22 1.5M
2023-11-30 14.51 14.64 14.24 14.34 1.6M
2023-11-29 14.55 14.94 14.45 14.52 1.7M
2023-11-28 14.85 14.85 14.34 14.51 1.3M
2023-11-27 14.70 15.04 14.68 14.96 1.4M
2023-11-24 14.73 14.80 14.56 14.77 1.0M
2023-11-23 14.36 14.77 14.32 14.67 1.7M
2023-11-22 14.24 14.49 14.21 14.36 0.7M
2023-11-21 14.65 14.84 14.16 14.24 1.8M
2023-11-20 14.79 14.84 14.55 14.72 1.0M
2023-11-17 14.55 14.92 14.55 14.72 1.5M
2023-11-16 14.59 14.89 14.16 14.54 2.2M
2023-11-15 14.35 15.05 14.22 14.83 3.0M
2023-11-14 13.24 14.43 13.20 14.35 3.3M
2023-11-13 12.80 13.28 12.70 13.20 1.8M
2023-11-10 12.80 12.80 12.46 12.67 1.6M
2023-11-09 12.70 13.20 12.60 13.04 1.4M
2023-11-08 12.70 12.98 12.68 12.79 1.4M
2023-11-07 12.48 12.90 12.42 12.78 1.3M
2023-11-06 12.57 12.91 12.46 12.60 1.8M
2023-11-03 12.33 12.81 12.33 12.50 2.8M
2023-11-02 11.95 12.78 11.94 12.23 3.2M
2023-11-01 11.50 11.60 11.22 11.54 1.4M
2023-10-31 10.95 11.57 10.88 11.46 1.6M
2023-10-30 10.90 11.10 10.77 10.94 1.2M
2023-10-27 10.63 10.82 10.45 10.75 1.1M
2023-10-26 10.50 10.70 10.19 10.57 2.3M
2023-10-25 11.44 11.45 10.59 10.72 2.9M
2023-10-24 11.43 11.63 11.31 11.43 1.6M
2023-10-23 11.60 11.62 10.61 11.37 2.3M
2023-10-20 11.50 11.62 11.33 11.54 1.5M
2023-10-19 11.67 11.89 11.29 11.67 1.5M
2023-10-18 12.50 13.02 11.60 11.69 4.7M
2023-10-17 12.18 12.27 11.56 11.92 2.2M
2023-10-16 11.84 12.30 11.83 12.27 1.0M
2023-10-13 12.09 12.36 11.73 11.83 1.6M
2023-10-12 12.58 12.89 12.37 12.37 2.0M
2023-10-11 12.20 12.58 12.14 12.38 1.7M
2023-10-10 11.47 12.17 11.47 12.15 1.9M
2023-10-09 11.05 11.36 10.97 11.25 1.2M
2023-10-06 11.15 11.27 10.77 11.15 1.4M
2023-10-05 11.13 11.36 11.07 11.10 0.8M
2023-10-04 10.70 11.27 10.53 11.20 1.7M
2023-10-03 11.25 11.31 10.68 10.85 2.2M
2023-10-02 11.80 11.98 11.34 11.42 1.1M
2023-09-29 11.70 12.07 11.54 11.77 1.4M
2023-09-28 11.46 11.56 11.22 11.52 1.6M
2023-09-27 11.97 12.04 11.60 11.63 1.5M
2023-09-26 12.30 12.35 11.86 12.00 1.9M
2023-09-25 12.77 12.83 12.15 12.48 2.0M
2023-09-22 12.59 12.89 12.45 12.85 1.7M
2023-09-21 13.05 13.23 12.54 12.65 1.8M
2023-09-20 12.62 13.34 12.57 13.24 3.1M
2023-09-19 12.60 12.67 12.36 12.36 1.3M
2023-09-18 13.02 13.42 12.73 12.73 1.8M
2023-09-15 13.30 13.37 13.02 13.09 4.2M
2023-09-14 12.80 13.15 12.45 13.15 2.8M
2023-09-13 12.60 13.01 12.49 12.80 1.6M
2023-09-12 12.30 12.68 12.21 12.65 2.1M
2023-09-11 11.67 12.30 11.66 12.26 1.7M
2023-09-08 11.70 11.81 11.43 11.77 1.5M
2023-09-07 11.81 11.93 11.56 11.71 1.8M
2023-09-06 12.54 12.57 11.79 12.00 3.5M
2023-09-05 12.98 13.03 12.65 12.71 1.2M
2023-09-04 13.07 13.35 12.99 13.04 1.0M
2023-09-01 13.02 13.10 12.77 12.94 1.4M
2023-08-31 12.37 13.52 12.15 13.00 18.1M
2023-08-30 12.63 12.67 12.23 12.39 2.2M
2023-08-29 12.72 13.06 12.43 12.78 2.0M
2023-08-28 12.42 12.72 12.28 12.72 1.9M
2023-08-25 12.45 12.53 12.32 12.36 1.6M
2023-08-24 13.05 13.09 12.42 12.50 1.7M
2023-08-23 12.47 13.07 12.27 12.87 2.0M
2023-08-22 12.87 12.98 12.39 12.55 2.3M
2023-08-21 13.07 13.26 12.83 12.83 1.3M
2023-08-18 13.12 13.33 13.01 13.11 1.2M
2023-08-17 13.50 13.68 13.04 13.25 1.9M
2023-08-16 13.65 13.75 13.51 13.56 1.4M
2023-08-15 13.90 13.98 13.61 13.79 1.0M
2023-08-14 13.90 14.15 13.80 13.95 1.3M
2023-08-11 14.50 14.53 13.90 13.94 2.5M
2023-08-10 14.58 14.80 14.49 14.69 1.7M
2023-08-09 14.71 15.07 14.43 14.49 2.4M
2023-08-08 14.85 14.96 14.38 14.49 2.0M
2023-08-07 15.05 15.28 14.96 15.06 1.3M
2023-08-04 15.04 15.47 15.04 15.37 1.3M
2023-08-03 14.96 15.17 14.89 15.09 1.2M
2023-08-02 15.27 15.56 14.93 15.13 2.2M
2023-08-01 16.15 16.21 15.56 15.62 1.8M
2023-07-31 16.21 16.49 16.07 16.34 1.1M
2023-07-28 16.23 16.50 15.90 16.44 1.7M
2023-07-27 17.15 17.30 16.21 16.37 2.9M
2023-07-26 16.39 17.66 16.30 16.97 5.5M
2023-07-25 15.89 16.32 15.69 15.99 2.2M
2023-07-24 15.63 15.93 15.60 15.74 1.2M
2023-07-21 15.45 15.91 15.33 15.78 1.5M
2023-07-20 15.90 16.17 15.47 15.58 2.2M
2023-07-19 15.59 16.26 15.55 16.15 2.5M
2023-07-18 14.92 15.46 14.85 15.40 1.2M
2023-07-17 15.00 15.28 14.76 15.02 1.9M
2023-07-14 15.17 15.65 15.10 15.18 1.8M
2023-07-13 15.00 15.58 14.98 15.33 2.0M
2023-07-12 14.53 15.34 14.35 14.92 3.0M
2023-07-11 14.57 14.67 14.08 14.41 2.3M
2023-07-10 13.45 14.37 13.32 14.33 2.6M
2023-07-07 13.24 13.55 12.45 13.45 3.8M
2023-07-06 14.31 14.47 13.65 13.73 2.5M
2023-07-05 14.68 14.80 14.46 14.56 1.8M
2023-07-04 14.52 15.06 14.48 15.01 1.4M
2023-07-03 14.26 14.77 14.26 14.67 2.1M
2023-06-30 14.20 14.20 13.97 14.04 1.5M
2023-06-29 14.07 14.43 14.03 14.20 1.5M
2023-06-28 13.51 14.15 13.44 14.06 2.5M
2023-06-27 12.63 13.51 12.61 13.50 2.5M
2023-06-26 12.49 12.75 12.39 12.61 1.2M
2023-06-23 12.56 12.85 12.43 12.44 1.3M
2023-06-22 12.20 12.72 12.13 12.68 1.8M
2023-06-21 12.52 12.68 12.35 12.38 1.7M
2023-06-20 13.23 13.24 12.60 12.62 2.1M
2023-06-19 13.45 13.45 13.20 13.32 1.1M
2023-06-16 13.36 13.83 13.30 13.50 3.1M
2023-06-15 13.01 13.30 12.97 13.25 2.2M
2023-06-14 12.84 13.47 12.76 13.13 2.7M
2023-06-13 13.09 13.43 12.45 12.82 2.3M
2023-06-12 12.87 13.08 12.74 12.89 1.9M
2023-06-09 12.60 12.94 12.43 12.92 2.2M
2023-06-08 13.18 13.20 12.67 12.70 3.1M
2023-06-07 13.53 13.58 13.13 13.41 1.9M
2023-06-06 13.87 13.87 13.36 13.54 2.5M
2023-06-05 14.05 14.45 13.81 14.13 2.2M
2023-06-02 13.83 14.21 13.78 13.90 2.1M
2023-06-01 14.18 14.21 13.49 13.61 2.1M
2023-05-31 14.84 14.84 13.99 14.07 4.8M
2023-05-30 15.36 15.59 14.95 14.95 1.4M
2023-05-29 15.44 15.61 15.26 15.29 0.6M
2023-05-26 15.28 15.48 15.08 15.37 1.2M
2023-05-25 15.43 15.50 15.21 15.24 1.2M
2023-05-24 15.82 15.97 15.26 15.35 1.6M
2023-05-23 15.90 16.20 15.76 16.04 0.9M
2023-05-22 16.95 17.00 15.93 15.93 2.4M
2023-05-19 17.19 17.36 17.01 17.01 1.0M
2023-05-18 17.02 17.23 16.91 17.19 1.0M
2023-05-17 16.70 17.01 16.58 16.95 1.2M
2023-05-16 16.76 17.01 16.68 16.83 0.7M
2023-05-15 16.94 17.11 16.77 16.84 1.1M
2023-05-12 16.59 17.22 16.50 16.95 2.1M
2023-05-11 15.81 16.40 15.81 16.22 1.4M
2023-05-10 16.00 16.08 15.73 15.87 1.1M
2023-05-09 16.31 16.42 15.95 15.98 1.3M
2023-05-08 16.25 16.49 16.20 16.49 1.2M
2023-05-05 15.75 16.74 15.75 16.37 2.8M
2023-05-04 15.66 15.76 15.28 15.70 2.0M
2023-05-03 15.55 15.86 15.54 15.79 1.3M
2023-05-02 15.80 16.08 15.64 15.68 1.3M
2023-04-28 15.65 15.97 15.29 15.88 2.0M
2023-04-27 15.10 15.68 14.76 15.68 2.2M
2023-04-26 15.15 15.37 14.84 15.25 1.6M
2023-04-25 15.31 15.45 15.11 15.20 1.5M
2023-04-24 15.39 15.90 15.30 15.33 2.2M
2023-04-21 15.85 15.87 15.23 15.50 2.7M
2023-04-20 16.40 16.40 15.48 15.99 2.8M
2023-04-19 16.96 17.16 15.27 16.30 5.6M
2023-04-18 15.70 16.40 15.63 16.26 4.0M
2023-04-17 15.43 15.87 15.34 15.70 2.0M
2023-04-14 15.27 15.43 14.80 15.34 3.0M
2023-04-13 14.87 15.19 14.73 15.10 2.1M
2023-04-12 15.28 15.70 14.77 14.80 2.9M
2023-04-11 15.26 15.50 14.72 15.28 2.7M
2023-04-06 15.39 15.96 15.02 15.12 2.2M
2023-04-05 16.46 16.50 15.23 15.52 2.7M
2023-04-04 17.00 17.11 16.43 16.43 1.9M
2023-04-03 17.58 17.60 17.01 17.09 1.6M
2023-03-31 17.41 17.57 17.13 17.53 1.7M
2023-03-30 17.08 17.51 16.88 17.36 1.7M
2023-03-29 16.86 17.11 16.61 16.97 1.6M
2023-03-28 16.79 16.98 16.36 16.70 1.4M
2023-03-27 17.04 17.04 16.49 16.55 1.5M
2023-03-24 17.54 17.56 16.62 16.79 1.7M
2023-03-23 17.50 17.65 17.17 17.47 1.3M
2023-03-22 17.79 17.89 17.32 17.50 1.2M
2023-03-21 17.99 18.29 17.56 17.70 1.8M
2023-03-20 17.68 17.89 17.16 17.67 1.4M
2023-03-17 18.67 18.77 17.82 17.86 3.4M
2023-03-16 18.36 18.46 17.67 18.44 2.1M
2023-03-15 18.78 18.86 17.59 17.99 2.6M
2023-03-14 18.74 19.27 18.47 18.96 2.1M
2023-03-13 19.73 19.88 18.02 18.63 3.2M
2023-03-10 19.81 20.08 19.32 19.68 2.2M
2023-03-09 20.51 20.57 19.93 20.28 1.4M
2023-03-08 21.00 21.19 20.33 20.67 2.1M
2023-03-07 20.82 21.57 20.60 21.40 3.0M
2023-03-06 21.60 21.73 20.93 21.05 1.8M
2023-03-03 20.70 21.64 20.68 21.34 2.4M
2023-03-02 19.80 20.58 19.67 20.50 2.3M
2023-03-01 20.20 21.47 18.45 20.03 6.7M
2023-02-28 20.58 20.91 20.36 20.70 2.1M
2023-02-27 19.99 20.61 19.99 20.59 1.5M
2023-02-24 20.72 20.73 19.88 19.89 1.6M
2023-02-23 20.96 21.17 20.57 20.58 1.4M
2023-02-22 20.73 20.85 20.31 20.67 1.2M
2023-02-21 21.25 21.26 20.67 20.97 1.0M
2023-02-20 21.53 21.77 21.29 21.56 0.7M
2023-02-17 21.23 21.78 21.10 21.53 1.2M
2023-02-16 21.99 22.15 21.36 21.90 2.0M
2023-02-15 21.15 21.64 21.05 21.64 1.5M
2023-02-14 21.21 21.84 20.84 21.03 1.9M
2023-02-13 21.43 21.63 20.99 21.28 1.4M
2023-02-10 22.80 22.80 21.31 21.42 3.6M
2023-02-09 23.16 23.40 22.27 23.13 3.2M
2023-02-08 23.66 24.44 23.28 23.40 1.8M
2023-02-07 23.56 23.85 23.14 23.54 1.7M
2023-02-06 23.64 24.05 22.69 23.57 2.4M
2023-02-03 23.93 24.69 23.70 24.18 1.7M
2023-02-02 23.47 24.53 23.47 24.29 2.5M
2023-02-01 23.55 23.66 22.78 22.93 1.3M
2023-01-31 22.59 23.49 22.50 23.45 1.6M
2023-01-30 22.69 22.94 22.33 22.80 1.4M
2023-01-27 23.03 23.32 22.75 23.02 1.4M
2023-01-26 22.75 23.45 22.71 23.15 2.0M
2023-01-25 22.75 22.85 21.94 22.39 1.8M
2023-01-24 23.75 23.80 22.69 22.85 2.1M
2023-01-23 24.24 24.60 23.76 23.84 1.6M
2023-01-20 24.37 24.56 23.74 24.03 1.8M
2023-01-19 25.00 25.11 24.01 24.03 2.4M
2023-01-18 25.94 27.90 25.18 25.24 6.7M
2023-01-17 23.77 24.32 23.59 24.12 1.8M
2023-01-16 24.22 24.53 23.50 23.93 2.2M
2023-01-13 23.94 25.58 23.78 24.67 3.3M
2023-01-12 23.79 24.12 22.45 23.83 2.8M
2023-01-11 23.30 24.08 23.20 23.48 2.1M
2023-01-10 22.40 23.21 22.29 22.99 2.2M
2023-01-09 21.58 23.52 21.46 22.71 3.7M
2023-01-06 21.22 21.29 20.68 21.07 1.6M
2023-01-05 21.26 21.87 20.81 21.09 1.8M
2023-01-04 21.40 21.65 20.91 21.28 1.9M
2023-01-03 20.13 21.87 20.10 21.32 2.9M
2023-01-02 20.18 20.60 19.95 20.21 1.2M