TKWY.AS: Just Eat Takeaway.com N.V. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 36.1519

CLOSE 36.2007

Low

LOW 23.155

High

HIGH 51.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	23.7	23.85	23.155	23.26
01/03/2017	23.275	23.675	23.26	23.31
01/04/2017	23.5	23.795	23.365	23.55
01/05/2017	23.5	23.75	23.32	23.32
01/06/2017	23.5	23.77	23.215	23.53
01/09/2017	23.77	23.77	23.35	23.505
01/10/2017	23.78	24.2	23.425	24.015
01/11/2017	24	24.895	24	24.065
01/12/2017	25	28.1	25	27.6
01/13/2017	27.54	30.285	27.45	29
01/16/2017	29.47	32	29	29.85
01/17/2017	29.675	30.98	28.315	30
01/18/2017	30.2	31	28.8	29.015
01/19/2017	29.26	30	29.26	29.795
01/20/2017	29.885	30	29.57	29.99
01/23/2017	30.1	30.29	29.71	29.99
01/24/2017	30.295	30.295	29.54	29.75
01/25/2017	29.19	30.2	29.19	29.98
01/26/2017	30.1	31.9	29.685	30.13
01/27/2017	30.975	30.975	30.27	30.39
01/30/2017	31	31	30.175	30.175
01/31/2017	30	30.55	30	30.295
02/01/2017	30.485	31.06	30.13	30.69
02/02/2017	30.4	30.94	30.4	30.505
02/03/2017	30.45	30.895	30.4	30.895
02/06/2017	31.2	31.865	30.25	30.53
02/07/2017	30.66	31.48	30.66	31.3
02/08/2017	31.245	31.47	30.71	31.11
02/09/2017	31.1	31.28	30.77	31.105
02/10/2017	31.415	31.73	30.99	31.73
02/13/2017	31.1	32.42	31.1	31.765
02/14/2017	31.7	32	31.7	31.965
02/15/2017	31.985	32	31.805	31.975
02/16/2017	32	32	31.71	31.71
02/17/2017	31.9	31.92	31.2	31.495
02/20/2017	31.82	31.82	31.32	31.5
02/21/2017	31.65	31.65	31.055	31.16
02/22/2017	31.16	31.6	30.52	31.365
02/23/2017	31.6	32	31.305	31.625
02/24/2017	31.8	31.8	31.06	31.285
02/27/2017	31.4	31.5	31.32	31.32
02/28/2017	31.5	31.5	31	31.455
03/01/2017	31.48	31.5	31.025	31.405
03/02/2017	31.5	31.65	31.35	31.405
03/03/2017	31.405	31.595	31.235	31.26
03/06/2017	31.33	31.33	31	31.11
03/07/2017	31.23	31.26	31	31.1
03/08/2017	31.3	31.3	30.87	31.13
03/09/2017	31.12	31.5	30.93	31.5
03/10/2017	31.3	31.8	31.295	31.575
03/13/2017	31.615	33.45	31.615	33.3
03/14/2017	33.4	35.175	33.4	34.14
03/15/2017	31.97	33.83	30.11	31.845
03/16/2017	31.935	32.17	31.605	32.125
03/17/2017	32.12	32.12	31.33	31.59
03/20/2017	31.7	31.7	29.975	30.75
03/21/2017	30.975	30.975	30.27	30.32
03/22/2017	30.57	30.7	29.5	30.315
03/23/2017	30.43	30.6	29.77	29.86
03/24/2017	30.25	30.365	30	30.135
03/27/2017	30.65	32.18	30.08	31.42
03/28/2017	31.745	31.995	31.08	31.355
03/29/2017	31.695	31.85	31	31.24
03/30/2017	31.05	31.5	31.03	31.03
03/31/2017	31.02	31.8	30.8	31.49
04/03/2017	31.73	31.73	31.05	31.3
04/04/2017	31.3	31.3	30.54	30.755
04/05/2017	30.95	30.95	30	30
04/06/2017	29.78	30.89	29.78	29.93
04/07/2017	30.23	30.26	29.53	29.88
04/10/2017	30.18	30.365	29.88	30.14
04/11/2017	30.18	30.435	30	30.065
04/12/2017	30.315	30.445	29.935	30.35
04/13/2017	30.3	30.775	30.3	30.62
04/18/2017	30.84	30.9	30.265	30.675
04/19/2017	30.695	30.695	30	30.35
04/20/2017	30.35	30.89	30.35	30.515
04/21/2017	30.34	30.86	30.305	30.565
04/24/2017	31.05	31.08	30.26	30.945
04/25/2017	30.955	31.08	30.58	31.07
04/26/2017	30.87	31.08	30.57	30.635
04/27/2017	31	31	30.73	30.735
04/28/2017	31.04	31.08	30.695	30.92
05/02/2017	31.7	31.85	30.025	30.125
05/03/2017	30.7	30.7	28.42	29
05/04/2017	28.8	29	28.005	28.905
05/05/2017	29	29.4	28.905	29.02
05/08/2017	29.65	30.25	29.255	29.8
05/09/2017	29.9	30.1	29.9	30.03
05/10/2017	30.15	30.84	30	30
05/11/2017	30.3	30.3	29.425	30
05/12/2017	30.3	30.3	29.56	29.57
05/15/2017	29.65	29.745	29.405	29.6
05/16/2017	29.85	31.6	29.84	31.465
05/17/2017	31.4	32.095	31.21	31.65
05/18/2017	31.65	33	31.075	32.27
05/19/2017	32.1	33.2	32.03	33.01
05/22/2017	33.32	33.43	32.465	33.2
05/23/2017	33.43	33.945	33.2	33.45
05/24/2017	33.35	34.74	33.35	34.6
05/25/2017	35	36	34.76	35.725
05/26/2017	36	36.1	34.61	35
05/29/2017	35.25	35.415	34.715	35.14
05/30/2017	35.115	37.635	35.115	36.495
05/31/2017	36.465	37.395	36	37.395
06/01/2017	37.49	37.98	36.8	37.595
06/02/2017	37.49	38.07	37.21	38
06/05/2017	38	38.66	37.82	38.4
06/06/2017	38.5	38.725	37.41	37.9
06/07/2017	37.9	37.9	36.555	36.655
06/08/2017	36.75	36.85	35.965	36.235
06/09/2017	36.505	36.69	35.24	35.65
06/12/2017	35.65	35.845	35.25	35.51
06/13/2017	35.275	36.68	35.275	36.15
06/14/2017	36.68	36.68	36.15	36.4
06/15/2017	36.4	36.42	35.85	36
06/16/2017	35.855	36.215	35.855	36.04
06/19/2017	36.045	36.355	35.935	36.235
06/20/2017	36.015	36.32	35.815	36.24
06/21/2017	36.24	37.31	36	37.18
06/22/2017	37.495	37.5	36.86	37.5
06/23/2017	37.6	37.67	36.755	36.92
06/26/2017	37	37.475	37	37.44
06/27/2017	37.83	37.83	37	37.115
06/28/2017	37.045	37.32	36.91	37.195
06/29/2017	37.055	37.5	37	37.1
06/30/2017	37.24	37.9	36.95	37.29
07/03/2017	37.3	37.705	37.3	37.5
07/04/2017	37.55	37.84	37.51	37.8
07/05/2017	37.85	38.295	37.77	38.2
07/06/2017	38.26	38.26	37.22	37.22
07/07/2017	37.325	38.875	37.325	38.32
07/10/2017	38.5	41.12	38.475	40.85
07/11/2017	40.7	41.18	39.965	40.595
07/12/2017	40.83	41.12	40.1	40.15
07/13/2017	40.21	40.3	39.71	39.93
07/14/2017	39.96	40.91	39.8	40.6
07/17/2017	40.985	41	40.19	40.4
07/18/2017	40.45	40.85	40	40.095
07/19/2017	40.03	40.68	39.745	39.9
07/20/2017	39.945	40.3	39.85	40.005
07/21/2017	40.215	40.215	39.015	39.2
07/24/2017	39.19	39.735	38.9	39.47
07/25/2017	39.85	40	39.41	39.41
07/26/2017	39.4	39.48	39.1	39.155
07/27/2017	39.14	39.145	38.6	39.145
07/28/2017	39.535	39.535	38.605	38.68
07/31/2017	38.705	39.44	38.03	38.595
08/01/2017	38.98	39.415	38.795	38.995
08/02/2017	38	38.24	36.085	37.905
08/03/2017	37.2	37.43	36.56	37.395
08/04/2017	37.395	37.97	36.92	37.575
08/07/2017	37.5	37.5	36.8	37.205
08/08/2017	37.27	37.585	37.2	37.4
08/09/2017	37.58	37.58	36.975	37.155
08/10/2017	37.245	37.8	37.21	37.545
08/11/2017	37.4	37.45	36.9	37.4
08/14/2017	37.41	37.72	37.135	37.41
08/15/2017	37.51	38.04	37.32	37.795
08/16/2017	37.935	38.17	37.46	37.835
08/17/2017	37.645	38.17	37.54	37.705
08/18/2017	37.895	37.895	36.59	37.3
08/21/2017	37	37.6	36.815	37.535
08/22/2017	37.37	37.6	37.075	37.595
08/23/2017	37.405	38.3	37.405	37.865
08/24/2017	38.03	38.185	37.275	37.56
08/25/2017	37.71	37.77	36.31	37
08/28/2017	36.815	37.085	36.385	37.07
08/29/2017	37.3	38	36.745	37.11
08/30/2017	37.05	37.44	36.925	37.315
08/31/2017	37.13	39.35	37.13	39
09/01/2017	39.195	40.95	38.845	40.6
09/04/2017	40.735	40.74	39.46	40.295
09/05/2017	39.995	40.8	39.935	40.63
09/06/2017	40.325	41.26	40.325	40.71
09/07/2017	40.415	40.44	39.905	39.905
09/08/2017	35.995	36.94	35.515	36.5
09/11/2017	36.6	37	36.48	36.8
09/12/2017	36.95	37.14	36.605	36.9
09/13/2017	36.985	36.985	36.715	36.85
09/14/2017	36.95	37	36.725	37
09/15/2017	37	37.485	36.775	37.485
09/18/2017	37.485	37.485	37.085	37.25
09/19/2017	37.15	37.23	37.095	37.145
09/20/2017	37.1	37.35	37	37.05
09/21/2017	37.05	37.2	36.97	37.2
09/22/2017	37.4	37.4	37.01	37.105
09/25/2017	37.05	37.84	37	37.515
09/26/2017	37.695	37.695	37.29	37.5
09/27/2017	37.375	37.6	37.235	37.385
09/28/2017	37.42	37.68	37.35	37.61
09/29/2017	37.75	37.75	37.135	37.205
10/02/2017	37.26	37.325	37.045	37.045
10/03/2017	37.1	37.45	36.69	36.85
10/04/2017	36.8	37.175	36.65	36.865
10/05/2017	36.7	37.13	36.275	36.7
10/06/2017	37	37.33	36.615	36.975
10/09/2017	37.3	37.48	36.74	36.845
10/10/2017	37.9	39	37.505	38.3
10/11/2017	39.99	40.72	39.61	40.08
10/12/2017	40.405	42.505	40.235	42.505
10/13/2017	42.52	43.275	40.645	41.03
10/16/2017	41	41.305	40.045	40.045
10/17/2017	40.395	40.395	39.05	39.65
10/18/2017	40	40.81	39.5	40.625
10/19/2017	40.4	40.8	40.15	40.43
10/20/2017	40.8	41.01	40.39	40.475
10/23/2017	40.22	40.98	40.22	40.585
10/24/2017	40.85	40.85	39.945	40.01
10/25/2017	40.1	41	40.005	40.625
10/26/2017	40.755	41.12	40.585	40.685
10/27/2017	40.905	40.98	40.35	40.72
10/30/2017	40.89	40.965	40.605	40.93
10/31/2017	40.93	40.99	40.365	40.575
11/01/2017	40.5	42.715	40.5	42.355
11/02/2017	42.95	42.95	41.615	41.86
11/03/2017	41.955	43.915	41.865	43.9
11/06/2017	43.8	44.915	43.05	44.2
11/07/2017	44.105	44.27	42.35	42.795
11/08/2017	42.8	43.455	42.39	43.01
11/09/2017	43.38	43.38	41.425	41.6
11/10/2017	41.53	41.98	41.5	41.8
11/13/2017	41.93	42	41.135	41.295
11/14/2017	41.14	41.82	41.14	41.495
11/15/2017	41.995	41.995	41.26	41.565
11/16/2017	41.83	42.75	41.625	42.59
11/17/2017	42.5	42.845	41.94	42.7
11/20/2017	41.855	43	41.45	42.24
11/21/2017	42	43.195	42	42.965
11/22/2017	43	44.755	42.64	44.25
11/23/2017	43.79	44.16	43.69	43.995
11/24/2017	43.95	44.935	43.85	44.935
11/27/2017	44.8	45.4	44.305	45.22
11/28/2017	44.895	45.1	44.6	44.765
11/29/2017	44.8	44.945	44.45	44.73
11/30/2017	44.8	45.05	43.635	45.05
12/01/2017	44.895	44.9	44.42	44.525
12/04/2017	44.055	44.9	44.055	44.85
12/05/2017	44.665	44.73	43.125	44.135
12/06/2017	43.99	44.9	43.005	44.65
12/07/2017	44.88	45.575	44.615	45.575
12/08/2017	45.58	49.49	45.575	48.88
12/11/2017	48.85	49.145	48.37	49
12/12/2017	49	49.46	47.25	47.47
12/13/2017	47.5	49.115	46.7	48.01
12/14/2017	48.16	49.225	47.68	48.675
12/15/2017	48.95	49	48.385	49
12/18/2017	49	49.92	48.485	49.3
12/19/2017	49.5	49.505	49.08	49.4
12/20/2017	49.695	50.42	49.205	49.975
12/21/2017	50	50	48.07	48.44
12/22/2017	48.615	48.69	46.2	47.725
12/27/2017	48.005	48.65	47.675	48.465
12/28/2017	48.445	49.94	48.335	49.79
12/29/2017	49.79	51.05	49.455	50.88

Menu

Create your free account now!

TKWY.AS: Just Eat Takeaway.com N.V. Historical Data

2017 Historical Chart

Average

Low

High