Jde Peets

JDEP
🏛️ netherlands →
31.20
Last Update: 2025-09-30
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
2024-12-31 16.46 16.56 16.40 16.53 0.1M
2024-12-30 16.65 16.65 16.40 16.47 0.2M
2024-12-27 16.48 16.67 16.48 16.67 0.2M
2024-12-24 16.32 16.56 16.26 16.42 0.1M
2024-12-23 16.36 16.36 16.10 16.28 0.2M
2024-12-20 16.28 16.55 16.13 16.35 3.6M
2024-12-19 16.76 16.83 16.41 16.52 0.5M
2024-12-18 17.03 17.13 16.77 16.86 0.4M
2024-12-17 17.49 17.70 16.69 16.99 1.1M
2024-12-16 18.57 18.67 18.09 18.15 0.4M
2024-12-13 18.82 18.86 18.76 18.80 0.2M
2024-12-12 18.84 18.90 18.72 18.80 0.3M
2024-12-11 18.63 18.90 18.62 18.84 0.4M
2024-12-10 18.90 18.99 18.86 18.90 0.4M
2024-12-09 18.78 18.98 18.78 18.90 0.6M
2024-12-06 18.81 18.91 18.77 18.77 0.2M
2024-12-05 18.87 18.99 18.79 18.79 0.3M
2024-12-04 18.87 18.99 18.76 18.90 0.2M
2024-12-03 18.82 18.94 18.78 18.87 0.3M
2024-12-02 18.84 19.00 18.80 18.86 0.2M
2024-11-29 18.90 19.02 18.77 18.87 0.3M
2024-11-28 19.05 19.14 18.94 18.97 0.2M
2024-11-27 18.68 19.07 18.66 18.95 0.2M
2024-11-26 18.75 18.85 18.72 18.76 0.3M
2024-11-25 18.62 18.91 18.62 18.72 1.0M
2024-11-22 18.42 18.74 18.38 18.60 0.3M
2024-11-21 18.29 18.50 18.24 18.37 0.3M
2024-11-20 18.21 18.29 18.10 18.29 0.2M
2024-11-19 18.40 18.47 17.99 18.12 0.2M
2024-11-18 18.30 18.62 18.30 18.37 0.2M
2024-11-15 18.48 18.68 18.44 18.50 0.3M
2024-11-14 18.32 18.55 18.13 18.50 0.2M
2024-11-13 18.69 18.69 18.29 18.32 0.4M
2024-11-12 18.57 18.91 18.40 18.69 0.3M
2024-11-11 18.90 18.99 18.67 18.76 0.2M
2024-11-08 18.87 19.00 18.79 18.85 0.2M
2024-11-07 18.91 19.14 18.78 18.78 0.3M
2024-11-06 19.56 19.63 18.91 18.91 0.2M
2024-11-05 19.35 19.49 19.21 19.49 0.3M
2024-11-04 19.95 20.16 19.18 19.31 0.4M
2024-11-01 20.78 20.82 19.87 19.87 0.3M
2024-10-31 20.96 21.04 20.64 20.70 0.3M
2024-10-30 21.36 21.62 20.98 20.98 0.3M
2024-10-29 21.68 21.90 21.58 21.64 0.1M
2024-10-28 21.74 21.84 21.58 21.62 0.2M
2024-10-25 21.34 21.72 21.30 21.58 0.1M
2024-10-24 21.52 21.92 21.42 21.42 0.2M
2024-10-23 21.60 21.70 21.26 21.50 0.1M
2024-10-22 22.00 22.30 21.44 21.66 0.4M
2024-10-21 20.84 22.36 20.60 22.06 0.8M
2024-10-18 18.67 18.97 18.55 18.96 0.2M
2024-10-17 18.54 18.79 18.42 18.75 0.3M
2024-10-16 18.71 18.75 18.51 18.58 0.1M
2024-10-15 18.74 18.93 18.58 18.72 0.3M
2024-10-14 18.40 18.40 18.30 18.35 0.1M
2024-10-11 18.46 18.59 18.36 18.43 0.1M
2024-10-10 18.43 18.63 18.43 18.52 0.1M
2024-10-09 18.26 18.46 18.26 18.43 0.1M
2024-10-08 18.04 18.28 17.94 18.26 0.2M
2024-10-07 18.32 18.36 18.16 18.16 0.1M
2024-10-04 18.32 18.44 18.20 18.20 0.2M
2024-10-03 18.60 18.65 18.32 18.35 0.2M
2024-10-02 18.58 18.69 18.47 18.58 0.2M
2024-10-01 18.79 18.92 18.59 18.59 0.2M
2024-09-30 19.04 19.05 18.66 18.76 0.2M
2024-09-27 18.95 19.07 18.88 19.00 0.2M
2024-09-26 18.68 18.89 18.66 18.78 0.2M
2024-09-25 18.61 18.77 18.45 18.50 0.1M
2024-09-24 18.40 18.71 18.27 18.66 0.3M
2024-09-23 18.83 18.83 18.26 18.36 0.3M
2024-09-20 19.00 19.18 18.25 18.50 1.3M
2024-09-19 19.88 20.06 19.79 20.06 0.1M
2024-09-18 20.00 20.16 19.68 19.84 0.2M
2024-09-17 20.48 20.56 20.16 20.16 0.1M
2024-09-16 20.60 20.70 20.44 20.44 0.0M
2024-09-13 20.74 20.82 20.66 20.68 0.1M
2024-09-12 20.98 21.02 20.68 20.76 0.1M
2024-09-11 21.60 21.60 20.72 20.92 0.2M
2024-09-10 20.92 21.12 20.80 20.96 0.1M
2024-09-09 20.54 20.90 20.54 20.88 0.1M
2024-09-06 21.00 21.00 20.54 20.54 0.1M
2024-09-05 20.44 21.28 20.42 21.16 0.2M
2024-09-04 20.30 20.48 20.22 20.44 0.1M
2024-09-03 20.66 20.72 20.28 20.40 0.1M
2024-09-02 20.72 20.80 20.58 20.74 0.1M
2024-08-30 21.12 21.12 20.70 20.72 0.3M
2024-08-29 21.04 21.16 20.94 21.02 0.1M
2024-08-28 21.00 21.04 20.84 20.92 0.1M
2024-08-27 20.70 21.06 20.70 20.84 0.1M
2024-08-26 21.12 21.16 20.76 20.84 0.1M
2024-08-23 20.94 21.10 20.88 21.06 0.1M
2024-08-22 20.86 20.98 20.78 20.94 0.1M
2024-08-21 20.66 20.94 20.56 20.92 0.1M
2024-08-20 20.90 20.96 20.66 20.70 0.1M
2024-08-19 20.86 20.96 20.74 20.90 0.1M
2024-08-16 21.08 21.16 20.76 20.92 0.1M
2024-08-15 21.04 21.22 20.90 21.08 0.1M
2024-08-14 21.96 21.96 20.30 21.06 0.3M
2024-08-13 20.06 20.34 20.04 20.24 0.1M
2024-08-12 20.42 20.62 20.06 20.06 0.2M
2024-08-09 20.74 20.86 20.56 20.66 0.1M
2024-08-08 21.12 21.12 20.50 20.74 0.2M
2024-08-07 20.76 21.04 20.52 20.90 0.2M
2024-08-06 20.82 20.98 20.66 20.74 0.1M
2024-08-05 21.06 21.16 20.48 20.74 0.2M
2024-08-02 20.78 21.48 20.78 21.28 0.2M
2024-08-01 20.48 21.08 20.46 20.78 0.2M
2024-07-31 20.30 22.32 20.10 20.28 1.1M
2024-07-30 18.22 18.47 18.18 18.47 0.2M
2024-07-29 18.46 18.46 17.99 18.22 0.2M
2024-07-26 18.52 18.52 18.19 18.39 0.1M
2024-07-25 18.18 18.27 18.03 18.27 0.1M
2024-07-24 18.15 18.27 18.05 18.17 0.1M
2024-07-23 18.61 18.61 18.26 18.30 0.1M
2024-07-22 18.38 18.76 18.38 18.60 0.1M
2024-07-19 18.70 18.72 18.38 18.38 0.2M
2024-07-18 18.76 18.97 18.62 18.80 0.2M
2024-07-17 18.12 18.61 18.08 18.61 0.2M
2024-07-16 18.32 18.39 18.18 18.28 0.2M
2024-07-15 18.49 18.58 18.38 18.40 0.1M
2024-07-12 18.52 18.54 18.26 18.50 0.3M
2024-07-11 18.67 18.67 18.45 18.47 0.1M
2024-07-10 18.68 18.73 18.57 18.66 0.1M
2024-07-09 18.40 18.68 18.38 18.58 0.2M
2024-07-08 18.36 18.64 18.31 18.40 0.1M
2024-07-05 18.62 18.78 18.55 18.66 0.1M
2024-07-04 18.85 18.91 18.59 18.62 0.1M
2024-07-03 18.95 19.03 18.68 18.85 0.1M
2024-07-02 18.75 18.93 18.56 18.91 0.1M
2024-07-01 19.18 19.18 18.74 18.77 0.2M
2024-06-28 18.73 18.87 18.54 18.60 0.4M
2024-06-27 19.11 19.17 18.46 18.81 0.2M
2024-06-26 19.30 19.54 19.12 19.20 0.2M
2024-06-25 19.87 20.06 19.25 19.30 0.2M
2024-06-24 19.50 20.08 19.44 19.87 0.2M
2024-06-21 19.59 19.61 19.37 19.51 1.3M
2024-06-20 19.69 19.77 19.38 19.60 0.2M
2024-06-19 20.06 20.06 19.58 19.76 0.2M
2024-06-18 19.79 19.84 19.60 19.82 0.1M
2024-06-17 19.71 19.80 19.47 19.79 0.2M
2024-06-14 19.58 19.79 19.54 19.57 0.2M
2024-06-13 19.55 19.77 19.53 19.62 0.1M
2024-06-12 19.60 19.74 19.52 19.59 0.1M
2024-06-11 19.93 19.94 19.63 19.63 0.2M
2024-06-10 20.36 20.40 19.72 19.95 0.3M
2024-06-07 20.80 20.82 20.58 20.62 0.1M
2024-06-06 20.54 20.78 20.44 20.76 0.1M
2024-06-05 20.92 20.92 20.54 20.64 0.1M
2024-06-04 20.80 21.02 20.62 20.82 0.2M
2024-06-03 20.84 21.22 20.62 21.04 0.4M
2024-05-31 21.26 21.64 20.22 20.22 2.2M
2024-05-30 21.00 21.48 21.00 21.26 0.1M
2024-05-29 21.50 21.50 21.10 21.18 0.1M
2024-05-28 21.90 22.02 21.52 21.52 0.2M
2024-05-27 21.80 21.94 21.76 21.80 0.1M
2024-05-24 21.76 22.06 21.70 21.80 0.1M
2024-05-23 22.50 22.56 21.74 21.90 0.2M
2024-05-22 22.62 23.02 22.44 22.46 0.3M
2024-05-21 22.68 22.78 22.54 22.60 0.2M
2024-05-20 22.38 22.70 22.36 22.68 0.2M
2024-05-17 21.86 22.44 21.86 22.36 0.2M
2024-05-16 21.52 22.10 21.52 21.98 0.3M
2024-05-15 20.94 21.90 20.88 21.56 0.3M
2024-05-14 20.88 20.90 20.44 20.56 0.2M
2024-05-13 21.10 21.26 20.80 20.94 0.2M
2024-05-10 20.70 21.08 20.62 20.96 0.1M
2024-05-09 20.56 20.84 20.56 20.72 0.1M
2024-05-08 20.50 20.58 20.32 20.56 0.1M
2024-05-07 20.38 20.60 20.30 20.54 0.2M
2024-05-06 20.40 20.56 20.34 20.36 0.1M
2024-05-03 20.60 20.70 20.40 20.40 0.2M
2024-05-02 20.80 20.96 20.54 20.56 0.4M
2024-04-30 20.74 20.98 20.70 20.82 0.3M
2024-04-29 20.60 20.90 20.60 20.76 0.1M
2024-04-26 20.54 20.90 20.54 20.70 0.1M
2024-04-25 20.58 20.60 20.34 20.54 0.2M
2024-04-24 20.62 20.76 20.54 20.58 0.1M
2024-04-23 20.46 20.54 20.24 20.54 0.2M
2024-04-22 20.06 20.48 20.06 20.42 0.2M
2024-04-19 19.90 20.00 19.66 19.92 0.1M
2024-04-18 19.70 19.99 19.70 19.97 0.1M
2024-04-17 19.34 19.78 19.34 19.64 0.2M
2024-04-16 19.18 19.37 19.18 19.37 0.2M
2024-04-15 19.27 19.53 19.24 19.29 0.2M
2024-04-12 19.26 19.50 19.15 19.25 0.2M
2024-04-11 18.98 19.53 18.98 19.26 0.3M
2024-04-10 19.09 19.34 19.00 19.00 0.2M
2024-04-09 18.91 19.12 18.82 19.05 0.2M
2024-04-08 19.11 19.20 18.93 18.97 0.2M
2024-04-05 19.00 19.19 18.81 19.13 0.3M
2024-04-04 19.03 19.23 18.94 19.14 0.2M
2024-04-03 19.36 19.46 19.03 19.03 0.4M
2024-04-02 19.38 19.54 19.30 19.40 0.3M
2024-03-28 19.42 19.65 19.40 19.46 0.4M
2024-03-27 19.60 19.85 19.42 19.52 0.3M
2024-03-26 19.60 19.62 19.25 19.60 0.3M
2024-03-25 20.40 20.50 19.61 19.61 0.3M
2024-03-22 20.10 20.44 20.10 20.44 0.1M
2024-03-21 20.46 20.46 20.18 20.30 0.2M
2024-03-20 20.14 20.28 20.04 20.28 0.1M
2024-03-19 20.56 20.68 20.16 20.16 0.2M
2024-03-18 20.68 20.88 20.60 20.60 0.2M
2024-03-15 20.52 20.88 20.52 20.72 0.4M
2024-03-14 20.76 20.94 20.48 20.54 0.2M
2024-03-13 20.74 21.00 20.72 20.74 0.2M
2024-03-12 20.56 20.88 20.54 20.76 0.2M
2024-03-11 20.54 20.82 19.92 20.46 0.3M
2024-03-08 21.14 21.16 20.94 20.94 0.2M
2024-03-07 21.00 21.16 20.88 21.14 0.2M
2024-03-06 21.32 21.32 21.00 21.00 0.2M
2024-03-05 21.00 21.12 20.92 21.12 0.2M
2024-03-04 21.14 21.32 20.96 21.00 0.2M
2024-03-01 21.14 21.34 21.14 21.18 0.1M
2024-02-29 21.52 21.72 21.14 21.14 0.8M
2024-02-28 21.88 21.96 21.50 21.52 0.1M
2024-02-27 21.98 22.10 21.90 22.00 0.2M
2024-02-26 22.20 22.38 22.08 22.14 0.2M
2024-02-23 22.24 22.34 22.00 22.20 0.1M
2024-02-22 21.92 22.42 21.64 22.26 0.2M
2024-02-21 21.94 22.54 21.60 22.00 0.5M
2024-02-20 23.00 23.16 22.80 23.16 0.2M
2024-02-19 22.40 23.00 22.40 23.00 0.1M
2024-02-16 22.64 22.70 22.40 22.56 0.2M
2024-02-15 22.50 22.70 22.38 22.54 0.1M
2024-02-14 22.32 22.52 22.32 22.44 0.1M
2024-02-13 22.90 23.10 22.40 22.44 0.2M
2024-02-12 23.00 23.10 22.92 22.92 0.1M
2024-02-09 22.80 23.22 22.80 23.10 0.1M
2024-02-08 22.40 23.16 22.40 23.06 0.2M
2024-02-07 22.86 23.00 22.28 22.36 0.2M
2024-02-06 22.90 23.02 22.74 22.98 0.1M
2024-02-05 22.80 23.08 22.80 23.04 0.1M
2024-02-02 22.76 23.06 22.76 22.80 0.1M
2024-02-01 22.80 22.84 22.56 22.72 0.1M
2024-01-31 23.00 23.08 22.80 22.86 0.2M
2024-01-30 22.78 22.84 22.56 22.76 0.1M
2024-01-29 22.66 22.84 22.52 22.74 0.1M
2024-01-26 22.34 22.66 22.24 22.58 0.2M
2024-01-25 22.40 22.50 22.16 22.26 0.2M
2024-01-24 22.84 22.88 22.42 22.42 0.2M
2024-01-23 23.00 23.04 22.74 22.80 0.1M
2024-01-22 23.30 23.34 22.96 23.02 0.1M
2024-01-19 23.50 23.70 23.28 23.50 0.1M
2024-01-18 23.62 23.68 23.26 23.36 0.1M
2024-01-17 23.78 23.78 23.44 23.66 0.1M
2024-01-16 23.52 23.86 23.46 23.84 0.1M
2024-01-15 23.52 23.68 23.40 23.54 0.1M
2024-01-12 23.80 23.82 23.48 23.58 0.2M
2024-01-11 23.38 24.04 23.28 23.72 0.2M
2024-01-10 24.32 24.32 23.96 23.96 0.2M
2024-01-09 24.10 24.60 24.10 24.40 0.2M
2024-01-08 24.30 24.84 24.30 24.72 0.1M
2024-01-05 24.48 24.56 24.34 24.48 0.1M
2024-01-04 24.60 24.64 24.46 24.62 0.1M
2024-01-03 24.44 24.68 24.44 24.56 0.1M
2024-01-02 24.38 24.60 24.20 24.54 0.1M