TKWY.AS
Just Eat Takeaway.com N.V.
16:39:08
20.22 €
0.0000 (%0.00)
Previous Close: 20.22
Day Low₺20.14
Day High₺20.29
TKWY.AS: Just Eat Takeaway.com N.V. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 74.4127
CLOSE 74.4292
Low
LOW 52
High
HIGH 90.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 58.2 | 58.5 | 57 | 57.8 |
| 01/03/2019 | 57.9 | 57.9 | 55.9 | 56 |
| 01/04/2019 | 56.6 | 57.8 | 56.3 | 57 |
| 01/07/2019 | 57.8 | 58.4 | 57.2 | 58 |
| 01/08/2019 | 58.4 | 58.9 | 57.5 | 57.6 |
| 01/09/2019 | 57.8 | 58.5 | 57.6 | 58.1 |
| 01/10/2019 | 60 | 60 | 57.4 | 57.8 |
| 01/11/2019 | 58 | 58.5 | 56.3 | 56.8 |
| 01/14/2019 | 56.9 | 57.2 | 56.5 | 57 |
| 01/15/2019 | 57.2 | 60.4 | 56.8 | 56.8 |
| 01/16/2019 | 56.8 | 57.8 | 55.5 | 55.7 |
| 01/17/2019 | 56.9 | 57.8 | 56.3 | 56.4 |
| 01/18/2019 | 54.1 | 55.5 | 52.9 | 55.2 |
| 01/21/2019 | 56 | 56.5 | 55.4 | 56.4 |
| 01/22/2019 | 56.2 | 57 | 55.5 | 56 |
| 01/23/2019 | 55.6 | 55.6 | 54 | 54 |
| 01/24/2019 | 53.1 | 53.7 | 52 | 53.5 |
| 01/25/2019 | 54.2 | 55.2 | 53.8 | 54.9 |
| 01/28/2019 | 55 | 55.1 | 53.9 | 54.7 |
| 01/29/2019 | 54.6 | 55.1 | 54.1 | 55.1 |
| 01/30/2019 | 55.1 | 55.6 | 54.5 | 55 |
| 01/31/2019 | 55.4 | 55.5 | 54.7 | 55.4 |
| 02/01/2019 | 55.5 | 55.9 | 54.9 | 55.7 |
| 02/04/2019 | 55.9 | 56.9 | 55.5 | 56.7 |
| 02/05/2019 | 57 | 58.3 | 56.9 | 58.1 |
| 02/06/2019 | 57.9 | 58.7 | 57.5 | 57.8 |
| 02/07/2019 | 57.8 | 58.8 | 56.5 | 56.6 |
| 02/08/2019 | 56.6 | 57.4 | 56.1 | 57.4 |
| 02/11/2019 | 58.3 | 58.8 | 57.7 | 58.8 |
| 02/12/2019 | 58.8 | 59.7 | 58.8 | 59.6 |
| 02/13/2019 | 59.9 | 60.2 | 57.7 | 59.4 |
| 02/14/2019 | 59.4 | 61.3 | 58.8 | 61.1 |
| 02/15/2019 | 61 | 62.8 | 60.8 | 62.8 |
| 02/18/2019 | 63 | 64.2 | 62.6 | 64.2 |
| 02/19/2019 | 64 | 64.2 | 63.3 | 63.9 |
| 02/20/2019 | 64.4 | 64.7 | 63.4 | 64.7 |
| 02/21/2019 | 64.4 | 65.6 | 63.7 | 65.5 |
| 02/22/2019 | 65.5 | 65.7 | 65.1 | 65.4 |
| 02/25/2019 | 65.6 | 65.7 | 65 | 65.4 |
| 02/26/2019 | 63 | 65.8 | 61.5 | 65.1 |
| 02/27/2019 | 64.8 | 65.2 | 64.1 | 65 |
| 02/28/2019 | 65 | 65.2 | 64.3 | 64.4 |
| 03/01/2019 | 64.5 | 67.3 | 64.5 | 67.2 |
| 03/04/2019 | 67.2 | 68.2 | 66.6 | 67.5 |
| 03/05/2019 | 67.3 | 68.4 | 66.7 | 68.1 |
| 03/06/2019 | 68.4 | 69.1 | 67.2 | 68.5 |
| 03/07/2019 | 68.3 | 68.5 | 66.9 | 68.5 |
| 03/08/2019 | 68.2 | 68.5 | 67.7 | 67.7 |
| 03/11/2019 | 68.1 | 68.3 | 67.5 | 67.9 |
| 03/12/2019 | 67.8 | 69 | 67.5 | 67.6 |
| 03/13/2019 | 67.6 | 68.8 | 66.8 | 68.1 |
| 03/14/2019 | 67.9 | 69 | 67.9 | 68.1 |
| 03/15/2019 | 68.6 | 68.6 | 67.4 | 68 |
| 03/18/2019 | 67.9 | 68.3 | 66.6 | 68 |
| 03/19/2019 | 67.6 | 68.4 | 67.6 | 68.1 |
| 03/20/2019 | 68 | 68.7 | 67.5 | 68.1 |
| 03/21/2019 | 67.9 | 68.2 | 66.7 | 67.6 |
| 03/22/2019 | 68.1 | 68.7 | 65.5 | 65.5 |
| 03/25/2019 | 64.6 | 66.6 | 64 | 65 |
| 03/26/2019 | 65.4 | 66.5 | 64.7 | 66.5 |
| 03/27/2019 | 67 | 67 | 64.4 | 64.4 |
| 03/28/2019 | 64.5 | 66.6 | 64.5 | 66.1 |
| 03/29/2019 | 66.8 | 67.9 | 66.2 | 67.7 |
| 04/01/2019 | 67.7 | 69.7 | 67.4 | 69.6 |
| 04/02/2019 | 69.7 | 71.9 | 69.6 | 71.9 |
| 04/03/2019 | 72.7 | 74.3 | 72.2 | 73.8 |
| 04/04/2019 | 74 | 74 | 70.2 | 70.2 |
| 04/05/2019 | 70.9 | 74.2 | 70.1 | 74.1 |
| 04/08/2019 | 74 | 74 | 72.7 | 73 |
| 04/09/2019 | 72.8 | 74.4 | 72.5 | 73.2 |
| 04/10/2019 | 74.9 | 75.8 | 72.4 | 73.8 |
| 04/11/2019 | 73.9 | 75.4 | 73.3 | 75.3 |
| 04/12/2019 | 75.5 | 77.8 | 75.5 | 76.8 |
| 04/15/2019 | 77 | 77.3 | 75.2 | 76.5 |
| 04/16/2019 | 76.7 | 76.7 | 74.8 | 74.8 |
| 04/17/2019 | 75.1 | 75.7 | 74.6 | 75.4 |
| 04/18/2019 | 75 | 76.8 | 74.5 | 76.2 |
| 04/23/2019 | 76 | 76.8 | 75.5 | 76.4 |
| 04/24/2019 | 76.8 | 78.7 | 76.7 | 78.2 |
| 04/25/2019 | 78.5 | 78.8 | 76.5 | 76.9 |
| 04/26/2019 | 76.6 | 78.6 | 75.7 | 77.9 |
| 04/29/2019 | 78.4 | 78.5 | 76.1 | 76.3 |
| 04/30/2019 | 76.5 | 77.7 | 76.2 | 76.7 |
| 05/02/2019 | 77.3 | 79.3 | 76.6 | 79.1 |
| 05/03/2019 | 79.4 | 81.3 | 79.2 | 80 |
| 05/06/2019 | 79.8 | 79.8 | 77.9 | 78 |
| 05/07/2019 | 77.7 | 79.1 | 77.5 | 78.1 |
| 05/08/2019 | 78.6 | 78.9 | 77.3 | 78.7 |
| 05/09/2019 | 78.8 | 79.7 | 76.5 | 77 |
| 05/10/2019 | 77.6 | 78.7 | 77.4 | 77.5 |
| 05/13/2019 | 77.7 | 78.1 | 74.5 | 74.5 |
| 05/14/2019 | 74.8 | 77.2 | 74.4 | 76.6 |
| 05/15/2019 | 77.7 | 77.7 | 76.1 | 77.4 |
| 05/16/2019 | 77 | 79.1 | 77 | 78.6 |
| 05/17/2019 | 74.1 | 76.9 | 73.5 | 75 |
| 05/20/2019 | 75 | 75.7 | 74.3 | 74.6 |
| 05/21/2019 | 75 | 75.7 | 74.7 | 75.5 |
| 05/22/2019 | 75.6 | 78 | 75.4 | 76.2 |
| 05/23/2019 | 76 | 76 | 74.7 | 75.3 |
| 05/24/2019 | 75.5 | 78.5 | 75.5 | 78.5 |
| 05/27/2019 | 79 | 79.5 | 77.7 | 78.7 |
| 05/28/2019 | 79.3 | 80.6 | 78.9 | 79.5 |
| 05/29/2019 | 79 | 79.3 | 76.5 | 76.9 |
| 05/30/2019 | 77.4 | 78.3 | 76.8 | 78.3 |
| 05/31/2019 | 77.6 | 79.7 | 77 | 79.2 |
| 06/03/2019 | 79.2 | 80.1 | 78.1 | 79 |
| 06/04/2019 | 79 | 79.3 | 77.3 | 78.2 |
| 06/05/2019 | 78.6 | 78.9 | 76.8 | 76.8 |
| 06/06/2019 | 77.4 | 79.6 | 76.4 | 78.7 |
| 06/07/2019 | 79.4 | 80.5 | 79 | 79.2 |
| 06/10/2019 | 79.5 | 79.9 | 77.1 | 77.5 |
| 06/11/2019 | 77.7 | 79.4 | 76.4 | 78.7 |
| 06/12/2019 | 79 | 81.6 | 79 | 80 |
| 06/13/2019 | 80 | 81.1 | 78.2 | 80.2 |
| 06/14/2019 | 79.9 | 80.5 | 78.7 | 79.2 |
| 06/17/2019 | 79.3 | 79.4 | 77.9 | 78.9 |
| 06/18/2019 | 78.4 | 79 | 77.4 | 78.7 |
| 06/19/2019 | 78.9 | 78.9 | 76.9 | 77.7 |
| 06/20/2019 | 79 | 79.3 | 76.9 | 77.4 |
| 06/21/2019 | 77.4 | 78.4 | 76.5 | 78.3 |
| 06/24/2019 | 78.6 | 80.6 | 78 | 80.6 |
| 06/25/2019 | 79.4 | 83.4 | 78.8 | 82.9 |
| 06/26/2019 | 82.6 | 83 | 80.7 | 81 |
| 06/27/2019 | 81 | 81.6 | 80.4 | 81.3 |
| 06/28/2019 | 81.3 | 82.7 | 80.9 | 82.4 |
| 07/01/2019 | 82.3 | 82.9 | 81.9 | 82 |
| 07/02/2019 | 82.1 | 83.8 | 81.8 | 83.4 |
| 07/03/2019 | 83.1 | 83.6 | 81.9 | 82.2 |
| 07/04/2019 | 82.3 | 84.3 | 81.9 | 83.6 |
| 07/05/2019 | 84 | 84.8 | 83.3 | 84.7 |
| 07/08/2019 | 84.8 | 85.8 | 83.9 | 85.1 |
| 07/09/2019 | 85.1 | 86 | 84.5 | 85 |
| 07/10/2019 | 85 | 86.75 | 84.35 | 86 |
| 07/11/2019 | 87 | 87 | 84.5 | 84.6 |
| 07/12/2019 | 84.8 | 84.95 | 83.1 | 83.5 |
| 07/15/2019 | 83.25 | 84.5 | 83.2 | 84 |
| 07/16/2019 | 84.5 | 84.55 | 81.65 | 82.1 |
| 07/17/2019 | 81.8 | 82.35 | 81.1 | 81.3 |
| 07/18/2019 | 80.85 | 81.35 | 80.2 | 80.75 |
| 07/19/2019 | 81 | 81.3 | 79.9 | 80 |
| 07/22/2019 | 79.6 | 80.9 | 79.2 | 80.9 |
| 07/23/2019 | 81 | 81.25 | 79.95 | 80.35 |
| 07/24/2019 | 80.95 | 80.95 | 79.5 | 79.75 |
| 07/25/2019 | 80.35 | 83.65 | 79.8 | 82.6 |
| 07/26/2019 | 83 | 83.95 | 82.25 | 83.55 |
| 07/29/2019 | 82.75 | 89.6 | 81 | 83.15 |
| 07/30/2019 | 83.5 | 83.8 | 77.4 | 78.3 |
| 07/31/2019 | 80.45 | 81.45 | 78 | 81.2 |
| 08/01/2019 | 81.4 | 81.55 | 79.05 | 80.45 |
| 08/02/2019 | 80.15 | 80.15 | 77.4 | 77.6 |
| 08/05/2019 | 77.5 | 79.05 | 75.15 | 75.75 |
| 08/06/2019 | 75 | 78.55 | 74.75 | 77.05 |
| 08/07/2019 | 78 | 79.8 | 77 | 79.7 |
| 08/08/2019 | 80.7 | 82.35 | 79.8 | 82.35 |
| 08/09/2019 | 82 | 82.85 | 81.55 | 82.25 |
| 08/12/2019 | 82.25 | 84.5 | 81.15 | 84.5 |
| 08/13/2019 | 83.95 | 87.2 | 83.7 | 86 |
| 08/14/2019 | 86.3 | 86.95 | 85.8 | 86.7 |
| 08/15/2019 | 86.5 | 87.85 | 82 | 82 |
| 08/16/2019 | 82.7 | 83.35 | 81.7 | 83.15 |
| 08/19/2019 | 83.5 | 85.15 | 83.3 | 84.75 |
| 08/20/2019 | 84.85 | 85.55 | 83.7 | 84 |
| 08/21/2019 | 84 | 84.95 | 83.75 | 84.95 |
| 08/22/2019 | 84.7 | 84.8 | 83.95 | 84.25 |
| 08/23/2019 | 84.25 | 85.2 | 84.1 | 84.2 |
| 08/26/2019 | 83.45 | 85.15 | 83.25 | 85.15 |
| 08/27/2019 | 84.5 | 84.95 | 82.75 | 83.5 |
| 08/28/2019 | 83 | 84.15 | 82.05 | 84.15 |
| 08/29/2019 | 83.45 | 85.7 | 83.45 | 85.2 |
| 08/30/2019 | 84.55 | 87 | 84.35 | 86.85 |
| 09/02/2019 | 86.5 | 87.65 | 85.75 | 86.15 |
| 09/03/2019 | 85.45 | 85.45 | 80.9 | 81.05 |
| 09/04/2019 | 83.05 | 83.05 | 81.6 | 81.95 |
| 09/05/2019 | 82.9 | 83.4 | 81.8 | 83.25 |
| 09/06/2019 | 83.05 | 83.95 | 81.7 | 83.5 |
| 09/09/2019 | 84 | 84 | 80.6 | 80.9 |
| 09/10/2019 | 80.5 | 80.85 | 76.5 | 77.5 |
| 09/11/2019 | 77.35 | 77.35 | 75.7 | 77.25 |
| 09/12/2019 | 77.4 | 79.5 | 76.7 | 77.5 |
| 09/13/2019 | 77.25 | 77.65 | 76.1 | 76.25 |
| 09/16/2019 | 75.5 | 75.95 | 73.55 | 74 |
| 09/17/2019 | 74 | 75.4 | 73.15 | 74.85 |
| 09/18/2019 | 74.75 | 75.5 | 74.35 | 74.8 |
| 09/19/2019 | 74.6 | 75.35 | 73.9 | 74.5 |
| 09/20/2019 | 74.2 | 74.6 | 73.3 | 73.3 |
| 09/23/2019 | 73.1 | 73.5 | 72.1 | 73 |
| 09/24/2019 | 73 | 73.8 | 72.8 | 73.45 |
| 09/25/2019 | 72.8 | 73.35 | 72.05 | 72.8 |
| 09/26/2019 | 73 | 73.1 | 72.1 | 72.85 |
| 09/27/2019 | 72.6 | 73.8 | 72.45 | 72.9 |
| 09/30/2019 | 72.5 | 73.45 | 71.8 | 73.2 |
| 10/01/2019 | 73.5 | 74.2 | 72.55 | 73.25 |
| 10/02/2019 | 72.75 | 72.9 | 70.55 | 70.55 |
| 10/03/2019 | 70.7 | 71.7 | 69.95 | 71.45 |
| 10/04/2019 | 71.5 | 72.55 | 71.25 | 71.6 |
| 10/07/2019 | 71.5 | 71.7 | 70.15 | 71.7 |
| 10/08/2019 | 71.7 | 72.05 | 69.7 | 69.95 |
| 10/09/2019 | 71 | 72.45 | 69.9 | 71.35 |
| 10/10/2019 | 71.65 | 71.65 | 69.2 | 70.45 |
| 10/11/2019 | 70.7 | 72.9 | 70.55 | 72.45 |
| 10/14/2019 | 72.55 | 72.85 | 71.05 | 72.25 |
| 10/15/2019 | 72.5 | 73.75 | 71.5 | 73.25 |
| 10/16/2019 | 73.25 | 74.4 | 72.5 | 73.6 |
| 10/17/2019 | 73.15 | 74.3 | 72.85 | 74.2 |
| 10/18/2019 | 74.35 | 74.6 | 73.15 | 73.45 |
| 10/21/2019 | 73.35 | 73.45 | 69.25 | 71 |
| 10/22/2019 | 71 | 76.5 | 70.65 | 72.55 |
| 10/23/2019 | 73.15 | 73.65 | 70.5 | 72.75 |
| 10/24/2019 | 72.8 | 74.55 | 72.6 | 74 |
| 10/25/2019 | 73.65 | 74.9 | 73.15 | 74.9 |
| 10/28/2019 | 75 | 76 | 74.35 | 75.8 |
| 10/29/2019 | 75.5 | 75.5 | 72.15 | 72.8 |
| 10/30/2019 | 72.55 | 72.95 | 71.65 | 72.8 |
| 10/31/2019 | 73.05 | 73.65 | 72.15 | 73 |
| 11/01/2019 | 73.5 | 73.65 | 72.6 | 73.4 |
| 11/04/2019 | 73.85 | 73.85 | 71.4 | 71.5 |
| 11/05/2019 | 71.5 | 71.65 | 70.25 | 71.2 |
| 11/06/2019 | 71.7 | 73 | 70.95 | 72.65 |
| 11/07/2019 | 72.65 | 73.3 | 72.25 | 72.8 |
| 11/08/2019 | 72.45 | 73.65 | 72.45 | 73.2 |
| 11/11/2019 | 73.2 | 75.7 | 72.95 | 75 |
| 11/12/2019 | 75.45 | 75.65 | 74.15 | 75.05 |
| 11/13/2019 | 75.05 | 78.35 | 74.5 | 77.8 |
| 11/14/2019 | 78.05 | 80.25 | 77.15 | 78.2 |
| 11/15/2019 | 78.7 | 79.15 | 77.85 | 78.55 |
| 11/18/2019 | 78.3 | 79.05 | 78.05 | 78.8 |
| 11/19/2019 | 80.2 | 83.25 | 79.95 | 83.25 |
| 11/20/2019 | 83.55 | 84.6 | 82.5 | 83.25 |
| 11/21/2019 | 82.65 | 83.6 | 82.1 | 83.45 |
| 11/22/2019 | 83.5 | 83.75 | 81.7 | 82.55 |
| 11/25/2019 | 82.7 | 82.85 | 81.9 | 81.9 |
| 11/26/2019 | 82 | 82 | 80.7 | 81.5 |
| 11/27/2019 | 81.8 | 82.05 | 80.95 | 81.95 |
| 11/28/2019 | 81.9 | 82.2 | 81.3 | 81.9 |
| 11/29/2019 | 81.4 | 82 | 80.7 | 81.6 |
| 12/02/2019 | 82 | 82.4 | 81.65 | 82 |
| 12/03/2019 | 82.4 | 84.8 | 82 | 82.8 |
| 12/04/2019 | 83.4 | 84.15 | 82.6 | 83.2 |
| 12/05/2019 | 83.5 | 85.85 | 83.2 | 85 |
| 12/06/2019 | 85.8 | 86.85 | 84.85 | 86.5 |
| 12/09/2019 | 86.15 | 86.75 | 83.65 | 84.65 |
| 12/10/2019 | 84.9 | 84.9 | 82.3 | 82.9 |
| 12/11/2019 | 82.6 | 84.3 | 82.5 | 84.2 |
| 12/12/2019 | 85 | 85 | 83.35 | 84 |
| 12/13/2019 | 83.5 | 85.45 | 82.05 | 85.45 |
| 12/16/2019 | 85.25 | 88.8 | 85.1 | 88.05 |
| 12/17/2019 | 88.1 | 89.05 | 87.35 | 88.5 |
| 12/18/2019 | 88.75 | 89.05 | 88.4 | 88.9 |
| 12/19/2019 | 88.7 | 90.2 | 79.7 | 80.25 |
| 12/20/2019 | 81.15 | 82 | 77.3 | 78.2 |
| 12/23/2019 | 79 | 79.3 | 78.2 | 79.1 |
| 12/24/2019 | 79.15 | 79.75 | 79 | 79.7 |
| 12/27/2019 | 79.8 | 81.8 | 79.8 | 81.8 |
| 12/30/2019 | 81.8 | 82.55 | 81.6 | 82.05 |
| 12/31/2019 | 82.15 | 82.55 | 81.6 | 82.2 |