Jde Peets

JDEP
🏛️ netherlands →
31.28
Last Update: 2025-10-01
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 27.34 27.34 26.92 27.10 0.0M
2021-12-30 26.99 27.31 26.87 27.01 0.1M
2021-12-29 26.67 27.25 26.60 27.00 0.2M
2021-12-28 26.70 26.77 26.59 26.66 0.1M
2021-12-27 26.60 26.70 26.51 26.68 0.1M
2021-12-24 26.55 26.60 26.36 26.54 0.0M
2021-12-23 26.18 26.50 26.07 26.50 0.2M
2021-12-22 26.04 26.22 25.64 26.06 0.3M
2021-12-21 26.04 26.15 25.76 26.15 0.1M
2021-12-20 26.02 26.18 25.79 25.94 0.2M
2021-12-17 25.48 26.21 25.48 26.21 0.4M
2021-12-16 25.86 25.86 25.27 25.53 0.3M
2021-12-15 25.86 25.87 25.53 25.75 0.3M
2021-12-14 26.00 26.29 25.85 25.90 0.1M
2021-12-13 26.06 26.21 25.91 26.01 0.2M
2021-12-10 25.58 26.08 25.57 26.00 0.3M
2021-12-09 25.65 25.84 25.49 25.63 0.2M
2021-12-08 25.96 26.10 25.65 25.66 0.3M
2021-12-07 25.60 26.00 25.44 25.96 0.4M
2021-12-06 24.84 25.56 24.84 25.51 0.2M
2021-12-03 24.79 24.91 24.56 24.78 0.3M
2021-12-02 24.17 24.78 24.08 24.65 0.4M
2021-12-01 24.20 24.27 23.70 24.19 0.4M
2021-11-30 24.93 25.02 24.10 24.10 2.6M
2021-11-29 25.05 25.34 24.91 25.05 0.5M
2021-11-26 25.26 25.32 24.53 25.03 0.4M
2021-11-25 25.51 25.60 25.37 25.51 0.3M
2021-11-24 25.89 25.89 25.50 25.50 0.3M
2021-11-23 26.00 26.21 25.74 25.93 0.4M
2021-11-22 25.78 26.09 25.67 26.00 0.3M
2021-11-19 26.34 26.45 25.68 25.79 0.3M
2021-11-18 26.33 26.73 26.22 26.33 0.2M
2021-11-17 26.46 26.48 26.12 26.38 0.3M
2021-11-16 26.63 27.00 26.47 26.52 0.3M
2021-11-15 26.94 27.05 26.00 26.70 0.5M
2021-11-12 28.00 28.31 27.15 27.24 0.9M
2021-11-11 26.22 26.55 26.14 26.32 0.3M
2021-11-10 25.76 26.31 25.51 26.23 0.4M
2021-11-09 25.13 26.06 25.09 25.70 0.6M
2021-11-08 25.10 25.34 24.99 25.18 0.2M
2021-11-05 24.85 25.20 24.73 25.06 0.2M
2021-11-04 24.60 24.95 24.51 24.90 0.2M
2021-11-03 24.22 24.60 24.16 24.58 0.2M
2021-11-02 24.84 24.95 24.22 24.24 0.3M
2021-11-01 25.19 25.20 24.81 24.85 0.3M
2021-10-29 25.10 25.25 24.97 25.19 0.2M
2021-10-28 25.40 25.40 24.88 25.09 0.3M
2021-10-27 25.80 25.90 25.30 25.39 0.3M
2021-10-26 25.89 26.00 25.63 25.88 0.3M
2021-10-25 25.26 25.99 25.20 25.76 0.6M
2021-10-22 25.30 25.33 25.15 25.15 0.2M
2021-10-21 25.17 25.35 24.97 25.31 0.4M
2021-10-20 25.05 25.41 25.01 25.17 0.4M
2021-10-19 25.30 25.32 24.87 24.96 0.3M
2021-10-18 24.99 25.35 24.89 25.29 0.4M
2021-10-15 25.04 25.11 24.90 24.99 0.3M
2021-10-14 25.00 25.05 24.80 24.94 0.4M
2021-10-13 25.06 25.14 24.87 24.95 0.3M
2021-10-12 25.00 25.17 24.87 25.17 0.4M
2021-10-11 25.19 25.19 24.87 24.96 0.2M
2021-10-08 25.46 25.46 25.10 25.17 0.3M
2021-10-07 25.10 25.59 25.03 25.40 0.3M
2021-10-06 25.03 25.10 24.71 24.96 0.4M
2021-10-05 25.31 25.62 25.01 25.07 0.4M
2021-10-04 25.16 25.50 24.84 25.35 0.4M
2021-10-01 25.75 25.75 25.15 25.20 0.4M
2021-09-30 26.04 26.20 25.75 25.80 0.3M
2021-09-29 26.13 26.18 25.85 25.98 0.4M
2021-09-28 26.63 26.66 26.06 26.22 0.3M
2021-09-27 26.88 27.08 26.60 26.64 0.3M
2021-09-24 27.21 27.50 26.80 26.88 0.4M
2021-09-23 27.42 27.49 27.15 27.20 0.2M
2021-09-22 27.33 27.59 27.32 27.38 0.2M
2021-09-21 27.59 27.60 27.22 27.40 0.2M
2021-09-20 27.16 27.78 27.00 27.59 0.3M
2021-09-17 27.63 27.70 27.17 27.17 0.4M
2021-09-16 27.68 27.74 27.23 27.49 0.3M
2021-09-15 27.56 28.02 26.57 27.68 0.5M
2021-09-14 27.95 28.20 27.69 27.83 0.2M
2021-09-13 28.41 28.52 27.89 28.04 0.2M
2021-09-10 28.71 28.94 28.25 28.35 0.2M
2021-09-09 28.88 29.08 28.64 28.82 0.2M
2021-09-08 28.90 28.96 28.62 28.92 0.1M
2021-09-07 29.16 29.45 28.94 29.00 0.2M
2021-09-06 28.98 29.20 28.92 29.19 0.1M
2021-09-03 29.02 29.10 28.93 28.98 0.1M
2021-09-02 29.20 29.20 28.99 29.02 0.2M
2021-09-01 29.20 29.33 29.03 29.04 0.2M
2021-08-31 29.15 29.22 29.05 29.10 0.2M
2021-08-30 29.02 29.17 29.00 29.02 0.1M
2021-08-27 29.20 29.23 29.02 29.03 0.2M
2021-08-26 29.24 29.39 29.02 29.06 0.1M
2021-08-25 29.10 29.44 28.98 29.24 0.3M
2021-08-24 29.30 29.46 29.18 29.21 0.1M
2021-08-23 29.39 29.59 29.11 29.21 0.2M
2021-08-20 29.82 29.91 29.25 29.31 0.1M
2021-08-19 29.55 29.98 29.47 29.83 0.3M
2021-08-18 29.32 29.73 29.15 29.59 0.2M
2021-08-17 29.07 29.41 29.03 29.29 0.2M
2021-08-16 29.34 29.60 29.09 29.15 0.2M
2021-08-13 29.16 29.48 29.16 29.32 0.2M
2021-08-12 29.10 29.24 28.98 29.18 0.2M
2021-08-11 28.97 29.28 28.65 29.13 0.2M
2021-08-10 29.26 29.44 29.20 29.36 0.2M
2021-08-09 29.25 29.51 29.19 29.20 0.2M
2021-08-06 29.24 29.44 29.10 29.25 0.2M
2021-08-05 29.07 29.65 28.57 29.26 0.3M
2021-08-04 29.71 30.44 29.00 29.00 0.5M
2021-08-03 28.56 28.98 28.25 28.33 0.2M
2021-08-02 28.44 28.90 28.40 28.84 0.2M
2021-07-30 28.32 28.54 28.16 28.38 0.3M
2021-07-29 27.71 28.57 27.53 28.34 0.3M
2021-07-28 28.55 28.59 27.61 27.72 0.4M
2021-07-27 28.84 28.98 28.60 28.80 0.2M
2021-07-26 29.77 29.82 28.73 28.83 0.4M
2021-07-23 29.87 30.00 29.45 29.75 0.3M
2021-07-22 30.00 30.24 29.70 29.85 0.1M
2021-07-21 30.24 30.28 29.80 30.08 0.2M
2021-07-20 30.20 30.61 30.13 30.14 0.1M
2021-07-19 30.53 30.58 30.02 30.11 0.2M
2021-07-16 30.23 30.63 30.23 30.47 0.2M
2021-07-15 30.62 30.69 30.14 30.23 0.1M
2021-07-14 30.45 30.63 30.40 30.62 0.1M
2021-07-13 30.75 30.75 30.10 30.51 0.2M
2021-07-12 30.78 30.86 30.62 30.71 0.1M
2021-07-09 31.25 31.30 31.05 31.13 0.1M
2021-07-08 31.54 31.54 31.04 31.11 0.2M
2021-07-07 31.40 31.55 31.28 31.50 0.2M
2021-07-06 31.36 31.42 31.16 31.35 0.1M
2021-07-05 30.99 31.44 30.92 31.34 0.1M
2021-07-02 30.82 31.09 30.65 30.88 0.2M
2021-07-01 30.85 31.17 30.59 30.90 0.3M
2021-06-30 31.23 31.23 30.52 30.60 0.3M
2021-06-29 31.31 31.43 31.20 31.20 0.1M
2021-06-28 30.99 31.55 30.95 31.29 0.2M
2021-06-25 30.92 31.20 30.87 30.95 0.2M
2021-06-24 31.33 31.41 30.93 30.93 0.3M
2021-06-23 31.34 31.62 31.23 31.23 0.2M
2021-06-22 31.25 31.39 31.17 31.30 0.1M
2021-06-21 31.22 31.57 31.20 31.20 0.2M
2021-06-18 31.58 31.83 31.08 31.30 0.5M
2021-06-17 31.66 31.73 31.39 31.58 0.2M
2021-06-16 31.67 32.07 31.55 31.79 0.2M
2021-06-15 31.57 31.92 31.52 31.59 0.2M
2021-06-14 31.62 31.71 31.38 31.50 0.2M
2021-06-11 31.62 31.77 31.46 31.50 0.2M
2021-06-10 31.84 32.05 31.52 31.52 0.3M
2021-06-09 31.64 32.06 31.60 31.78 0.2M
2021-06-08 31.86 31.95 31.58 31.63 0.2M
2021-06-07 31.87 32.00 31.75 31.90 0.2M
2021-06-04 31.90 32.05 31.81 31.81 0.1M
2021-06-03 32.30 32.30 31.93 31.95 0.2M
2021-06-02 32.21 32.49 32.06 32.15 0.2M
2021-06-01 32.25 32.52 32.03 32.16 0.2M
2021-05-31 32.35 32.75 32.13 32.26 0.1M
2021-05-28 32.25 32.35 31.89 32.35 0.2M
2021-05-27 32.53 32.61 32.10 32.22 0.4M
2021-05-26 32.70 33.05 32.52 32.62 0.2M
2021-05-25 32.84 32.90 32.54 32.63 0.1M
2021-05-24 33.10 33.26 32.71 32.74 0.1M
2021-05-21 32.47 33.24 32.41 33.00 0.2M
2021-05-20 32.61 32.90 32.34 32.42 0.1M
2021-05-19 32.19 32.69 32.04 32.52 0.2M
2021-05-18 32.78 33.17 32.25 32.26 0.2M
2021-05-17 33.11 33.35 32.67 32.80 0.1M
2021-05-14 32.79 33.15 32.71 33.11 0.2M
2021-05-13 33.47 33.47 32.50 32.67 0.2M
2021-05-12 32.49 33.44 32.34 33.44 0.3M
2021-05-11 32.37 32.45 32.04 32.45 0.2M
2021-05-10 32.50 32.51 32.10 32.43 0.2M
2021-05-07 32.75 32.82 32.38 32.50 0.1M
2021-05-06 32.41 32.71 32.22 32.71 0.2M
2021-05-05 32.10 32.69 32.03 32.35 0.2M
2021-05-04 31.85 32.19 31.60 32.10 0.3M
2021-05-03 32.28 32.44 31.70 31.75 0.3M
2021-04-30 32.40 32.49 32.12 32.32 0.2M
2021-04-29 31.78 32.42 31.78 32.26 0.2M
2021-04-28 31.90 32.02 31.48 31.75 0.2M
2021-04-27 31.84 32.22 31.63 31.82 0.2M
2021-04-26 32.70 32.75 31.83 31.83 0.2M
2021-04-23 32.97 33.42 32.40 32.65 0.2M
2021-04-22 31.60 33.63 31.51 33.31 0.5M
2021-04-21 31.60 31.72 31.44 31.58 0.1M
2021-04-20 31.57 31.80 31.36 31.75 0.3M
2021-04-19 31.63 31.87 31.51 31.52 0.1M
2021-04-16 31.50 31.83 31.48 31.69 0.2M
2021-04-15 31.51 31.70 31.42 31.50 0.2M
2021-04-14 31.67 31.75 31.37 31.50 0.2M
2021-04-13 31.37 31.71 31.29 31.71 0.1M
2021-04-12 31.77 31.77 31.30 31.34 0.1M
2021-04-09 31.85 32.15 31.64 31.77 0.1M
2021-04-08 31.47 31.89 31.40 31.89 0.2M
2021-04-07 31.60 31.79 31.29 31.40 0.2M
2021-04-06 31.26 31.58 31.26 31.50 0.2M
2021-04-01 31.55 31.67 31.18 31.20 0.2M
2021-03-31 31.50 31.70 31.11 31.30 0.2M
2021-03-30 31.50 31.80 31.44 31.55 0.2M
2021-03-29 31.59 31.60 31.39 31.50 0.1M
2021-03-26 31.30 31.58 31.18 31.50 0.2M
2021-03-25 31.25 31.41 31.10 31.26 0.2M
2021-03-24 31.30 31.47 31.02 31.28 0.2M
2021-03-23 30.95 31.59 30.92 31.34 0.4M
2021-03-22 31.00 31.15 30.80 30.90 0.3M
2021-03-19 31.00 31.27 30.74 30.74 0.9M
2021-03-18 31.05 31.23 30.93 31.11 0.2M
2021-03-17 31.46 31.54 31.00 31.11 0.4M
2021-03-16 31.27 31.60 31.19 31.44 0.4M
2021-03-15 31.70 31.83 31.00 31.21 0.5M
2021-03-12 30.60 31.67 30.45 31.67 0.4M
2021-03-11 30.40 31.07 30.20 30.72 0.4M
2021-03-10 30.85 31.15 29.95 30.33 0.7M
2021-03-09 32.40 32.43 30.18 30.72 2.3M
2021-03-08 33.40 33.64 33.05 33.44 0.1M
2021-03-05 33.19 33.36 32.83 33.35 0.1M
2021-03-04 33.21 33.49 32.85 33.24 0.2M
2021-03-03 33.24 33.65 32.98 33.31 0.1M
2021-03-02 32.81 33.48 32.62 33.22 0.2M
2021-03-01 33.71 33.71 32.80 32.80 0.3M
2021-02-26 33.18 33.65 32.40 33.65 0.7M
2021-02-25 32.88 33.45 32.74 33.22 0.1M
2021-02-24 32.82 32.90 32.58 32.81 0.1M
2021-02-23 32.99 33.00 32.30 32.75 0.2M
2021-02-22 32.50 33.32 32.23 32.93 0.2M
2021-02-19 32.75 32.98 32.56 32.58 0.1M
2021-02-18 32.64 33.36 32.38 32.51 0.1M
2021-02-17 32.11 32.93 31.95 32.70 0.2M
2021-02-16 32.18 32.64 32.01 32.08 0.2M
2021-02-15 32.24 32.61 32.10 32.32 0.1M
2021-02-12 32.31 32.58 32.14 32.26 0.1M
2021-02-11 32.00 32.46 31.90 32.28 0.1M
2021-02-10 32.73 32.94 31.81 31.91 0.2M
2021-02-09 33.31 33.74 32.67 32.79 0.3M
2021-02-08 32.90 32.94 32.26 32.26 0.1M
2021-02-05 32.18 32.81 32.09 32.81 0.2M
2021-02-04 32.41 32.41 31.98 32.21 0.1M
2021-02-03 32.47 32.67 32.22 32.37 0.1M
2021-02-02 32.27 32.39 32.02 32.37 0.2M
2021-02-01 31.80 32.44 31.76 32.35 0.2M
2021-01-29 31.80 31.92 31.31 31.79 0.3M
2021-01-28 32.10 32.19 31.65 31.87 0.2M
2021-01-27 32.26 32.26 31.74 32.19 0.2M
2021-01-26 32.04 32.53 32.04 32.26 0.2M
2021-01-25 32.10 32.17 31.88 32.13 0.2M
2021-01-22 32.10 32.30 31.88 32.16 0.2M
2021-01-21 32.48 32.56 32.00 32.00 0.2M
2021-01-20 32.75 32.75 32.26 32.37 0.1M
2021-01-19 32.45 32.80 32.40 32.47 0.2M
2021-01-18 32.70 32.71 32.16 32.31 0.2M
2021-01-15 33.76 33.76 32.60 32.60 0.2M
2021-01-14 34.00 34.16 33.53 33.71 0.2M
2021-01-13 33.15 33.94 32.62 33.90 0.2M
2021-01-12 33.56 33.56 33.11 33.15 0.1M
2021-01-11 33.16 33.72 32.13 33.48 0.4M
2021-01-08 34.22 34.22 33.22 33.28 0.3M
2021-01-07 33.99 34.15 33.34 34.09 0.2M
2021-01-06 34.52 34.88 33.68 33.76 0.2M
2021-01-05 35.00 35.10 34.45 34.50 0.2M
2021-01-04 36.87 36.87 35.13 35.13 0.3M