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

2021 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 74.8628

CLOSE 74.7368

Low

LOW 44.225

High

HIGH 102.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	92.4	94.02	90.32	93.56
01/05/2021	93.14	96.88	93.02	96.62
01/06/2021	97	97	93.92	94.54
01/07/2021	95.28	96.26	94.06	96.1
01/08/2021	96.1	100.2	95.74	99.5
01/11/2021	101	102	99.38	100.4
01/12/2021	100.4	102.5	99.44	101.5
01/13/2021	101.5	101.5	95.16	97.3
01/14/2021	97.8	97.88	93.18	93.18
01/15/2021	92.86	92.86	87.84	88.78
01/18/2021	89	90.18	87.7	87.72
01/19/2021	88.48	88.74	86.66	88.48
01/20/2021	89	90.4	88.46	90.4
01/21/2021	91.6	95.48	90.7	95
01/22/2021	94.58	96.4	93.54	95.92
01/25/2021	96.9	96.96	94.58	94.92
01/26/2021	94.88	95.3	91.56	91.56
01/27/2021	91.82	91.9	87.56	89.66
01/28/2021	88	92.02	87.08	91.42
01/29/2021	91.72	96.1	90.92	94.58
02/01/2021	94.2	96.36	93.88	95.48
02/02/2021	93.9	94.48	92.08	92.22
02/03/2021	93	93.4	91.86	92.98
02/04/2021	91.2	93.66	89.82	90.3
02/05/2021	90.64	92.46	90.02	90.86
02/08/2021	90.1	90.92	89.06	90.34
02/09/2021	90.2	90.22	88.24	88.5
02/10/2021	88.32	89.26	86.34	87
02/11/2021	87	90.38	86.82	88.28
02/12/2021	88	91.24	86.84	90.68
02/15/2021	90.74	91.62	89.66	89.8
02/16/2021	90.1	90.28	88.7	89
02/17/2021	88.5	89.34	87.04	87.04
02/18/2021	87.1	87.84	86.22	87.1
02/19/2021	87.3	88.82	86.36	86.68
02/22/2021	86.48	86.48	82.9	83.1
02/23/2021	83.1	83.96	79.18	81.66
02/24/2021	81.36	83.38	79.6	80.86
02/25/2021	80.98	82	80.28	81.5
02/26/2021	79.06	80.58	77.66	79.88
03/01/2021	81.42	82.42	80.06	80.5
03/02/2021	80.28	82.04	80.02	80.02
03/03/2021	80.48	81.54	77.44	78.3
03/04/2021	77.9	77.96	75.62	76.16
03/05/2021	75.5	75.66	73.7	74.14
03/08/2021	75	78.16	73.6	78
03/09/2021	78.1	80.54	76.9	80.1
03/10/2021	83	85.18	79.6	84.8
03/11/2021	85.64	87.54	84.88	87.12
03/12/2021	86.9	87.68	85.48	85.48
03/15/2021	85.74	86.94	84.6	85.4
03/16/2021	85.84	86	83.8	83.8
03/17/2021	84	84.04	81.42	81.68
03/18/2021	81.96	83.1	80.24	80.24
03/19/2021	79.62	80.36	78.66	79.98
03/22/2021	80.02	80.4	79.06	80.4
03/23/2021	79.86	81.12	78.88	79.62
03/24/2021	79.36	79.4	77.24	77.24
03/25/2021	76.6	78.18	75.76	78.12
03/26/2021	78.74	79.56	78.26	79.2
03/29/2021	79.34	79.66	77.48	78.16
03/30/2021	78.2	78.28	77.36	77.5
03/31/2021	77.34	78.94	75.22	78.62
04/01/2021	78.64	81.25	77.68	80.87
04/06/2021	80.9	81.12	79.14	79.8
04/07/2021	79.65	83.48	79.3	82.81
04/08/2021	83.62	84.44	82.83	83.03
04/09/2021	83.03	83.78	82.01	83.45
04/12/2021	83.54	85.2	82.16	84.84
04/13/2021	85.07	90.49	84.51	90.49
04/14/2021	90.77	91.88	89.13	91.24
04/15/2021	90.78	92.27	90.36	91.98
04/16/2021	92.03	93	90.28	91
04/19/2021	91	93.46	90.59	92.6
04/20/2021	92.61	92.79	90.68	92.08
04/21/2021	90.48	90.48	87.13	89.45
04/22/2021	89.57	90.64	88.82	90.62
04/23/2021	89.85	92.05	89.59	91.67
04/26/2021	91.96	92.2	89.93	90
04/27/2021	89.9	90.6	88.17	88.91
04/28/2021	88.3	89.26	87.4	87.66
04/29/2021	87.49	88.88	85.66	85.89
04/30/2021	84.48	87.69	84.02	86
05/03/2021	85.65	86.83	84.8	86.27
05/04/2021	85.83	86.18	83.6	84.13
05/05/2021	83.15	83.45	80.52	83.35
05/06/2021	82.6	83.28	81.22	81.77
05/07/2021	81.8	83.2	80.41	81.86
05/10/2021	81	81.95	79.32	80
05/11/2021	79.61	80.43	78.23	79.39
05/12/2021	77.99	79.18	72.85	72.97
05/13/2021	72.19	73.15	69.32	72.5
05/14/2021	72.48	73.02	71	72.4
05/17/2021	73.1	73.83	71.21	71.5
05/18/2021	70.98	73.38	69.95	72.74
05/19/2021	72.57	72.92	70.3	71.31
05/20/2021	71.8	73.67	71.06	73.22
05/21/2021	73.5	74.25	71.95	72
05/24/2021	72.2	72.2	71.06	71.79
05/25/2021	72	74.81	71.92	74.81
05/26/2021	75.14	75.38	74.34	74.82
05/27/2021	74.45	74.58	73.15	74.54
05/28/2021	74.86	75.39	74.13	74.13
05/31/2021	74.3	74.59	73.91	74.24
06/01/2021	74.11	75.81	73.7	73.88
06/02/2021	73.91	74.5	72.36	72.99
06/03/2021	73.74	73.76	72.49	73.12
06/04/2021	73.08	75.04	72.68	74.63
06/07/2021	74.61	74.68	73.37	74.14
06/08/2021	74.71	77.43	74.45	76.41
06/09/2021	76.9	79.47	76.8	77.55
06/10/2021	77.44	78.53	75.76	76.8
06/11/2021	76.2	76.27	74.7	75.64
06/14/2021	75.99	77.17	73.52	73.89
06/15/2021	74.98	76.61	74.21	75.02
06/16/2021	75.5	76.53	74.7	75.96
06/17/2021	75.14	75.89	73.5	75.89
06/18/2021	75.49	76	74.5	74.85
06/21/2021	74.49	75.43	74	75.3
06/22/2021	74.34	75.8	72.68	75.6
06/23/2021	75.72	76.25	74.68	74.78
06/24/2021	74.9	76.65	74.06	76.65
06/25/2021	77	77.67	76.22	76.71
06/28/2021	76.66	77.24	75.86	77.05
06/29/2021	77.7	80.06	77.59	79.81
06/30/2021	80.3	80.58	77.87	77.87
07/01/2021	77.9	78.09	76.61	77.75
07/02/2021	77.75	79.03	77.55	78
07/05/2021	77.95	78.04	76.53	77.6
07/06/2021	77.43	78.41	77.15	78.19
07/07/2021	78.3	79.62	77.99	79.05
07/08/2021	79.75	80.93	77.7	78
07/09/2021	77.8	78.46	74.78	74.89
07/12/2021	74.59	76.14	74.12	75.68
07/13/2021	75.68	76.8	74.75	76.7
07/14/2021	76.22	76.79	75.01	75.26
07/15/2021	73	74.76	68.19	68.47
07/16/2021	68.15	68.48	65.46	68.3
07/19/2021	67.49	70.43	66.75	70.07
07/20/2021	69.54	69.71	66.39	66.39
07/21/2021	67	68.83	66.42	66.42
07/22/2021	66.78	69.82	66.62	69.56
07/23/2021	70	71.38	69.17	71.26
07/26/2021	70.64	71.26	70.07	70.13
07/27/2021	70.23	73.63	70.16	73.11
07/28/2021	73.5	75.42	73.42	74.97
07/29/2021	74.58	75.55	73.93	74.25
07/30/2021	73.5	74.94	73.08	74.86
08/02/2021	74.68	75.99	74.51	75.5
08/03/2021	75.68	77.05	74.52	74.95
08/04/2021	73.11	74.52	72	73.5
08/05/2021	72.84	76.44	72.1	76.05
08/06/2021	76.2	77.24	75.84	77.19
08/09/2021	77.38	77.65	75.68	76.21
08/10/2021	76.32	78.35	76.32	77.2
08/11/2021	77.52	77.7	74.01	74.01
08/12/2021	74.05	75.05	71.71	72.06
08/13/2021	71.69	73.14	71.48	72.74
08/16/2021	72	72.5	70.86	72.25
08/17/2021	71.5	75.03	71.09	74.08
08/18/2021	74.5	79.33	74	78.04
08/19/2021	77.98	79.78	77.2	79.46
08/20/2021	79.78	80.22	78.27	79.32
08/23/2021	79.5	80.21	79.17	79.7
08/24/2021	80.02	81.43	79.42	81.21
08/25/2021	81.25	82.14	80.65	80.94
08/26/2021	81.19	81.59	79.96	80.87
08/27/2021	80.02	80.43	74.48	74.78
08/30/2021	74.25	76.48	73.66	75.96
08/31/2021	75.92	76.9	75.37	76.72
09/01/2021	77	82.66	76.84	82.06
09/02/2021	83.06	83.56	81.18	81.77
09/03/2021	81.1	81.64	79.2	81.05
09/06/2021	81	82.15	80.9	82.12
09/07/2021	82.02	83.08	81.47	81.69
09/08/2021	81.68	82.43	80.29	80.99
09/09/2021	80.66	80.98	79.21	80.29
09/10/2021	80.6	81	79.11	79.78
09/13/2021	79.73	80.76	78.52	78.82
09/14/2021	78.53	79.53	77.06	77.53
09/15/2021	75.99	76.57	73.77	74
09/16/2021	73.42	74.9	72.7	74.5
09/17/2021	75.33	76.31	73.87	74.27
09/20/2021	72.31	72.59	68.79	69.05
09/21/2021	69.69	70	68.36	69.27
09/22/2021	68.82	68.85	67.67	68.66
09/23/2021	69.05	70.48	68.7	68.7
09/24/2021	68.9	69.12	65.46	65.9
09/27/2021	66.16	66.3	64.42	65.35
09/28/2021	64.65	65.33	62.66	63.97
09/29/2021	64.44	65.72	64.2	65.14
09/30/2021	65.16	65.92	62.71	63.04
10/01/2021	62.7	64.11	62.41	64.07
10/04/2021	64.03	65.67	63.71	64.7
10/05/2021	64.81	66.8	64.34	66.18
10/06/2021	65.99	66.91	65.06	65.92
10/07/2021	66.24	66.65	65.42	66.49
10/08/2021	66.49	67.19	65.62	66.33
10/11/2021	66.72	67	63.68	63.83
10/12/2021	63.29	66.14	62.94	64.98
10/13/2021	62.9	64.15	61.22	63.87
10/14/2021	64.23	65.31	63.94	65.31
10/15/2021	65.5	69.67	65.26	69.67
10/18/2021	69.37	70.54	69.27	69.9
10/19/2021	70.39	71.73	69.95	71.35
10/20/2021	72.2	72.63	71.28	71.79
10/21/2021	68.8	71.4	67.35	70.59
10/22/2021	70.25	70.68	67.68	68
10/25/2021	67.6	68.96	66.42	66.7
10/26/2021	67.15	67.74	66.39	66.98
10/27/2021	66.39	67.08	65.64	65.73
10/28/2021	65.5	65.98	62.43	63
10/29/2021	62.37	62.84	60.63	62.12
11/01/2021	62.41	63.39	61.15	62
11/02/2021	62.48	64.2	62.18	62.77
11/03/2021	62.3	62.72	61.28	61.51
11/04/2021	61.89	63.04	61.36	61.57
11/05/2021	61.76	62.41	60.71	60.82
11/08/2021	60.98	61.29	59.97	60.91
11/09/2021	61	63.61	60.63	63.05
11/10/2021	61.81	61.94	58.87	61
11/11/2021	60.68	61.07	58.98	59.34
11/12/2021	59.65	60.35	59.39	59.92
11/15/2021	60.4	60.46	59.03	59.56
11/16/2021	59.56	61.22	59.2	60.54
11/17/2021	60.6	61.61	59.72	59.79
11/18/2021	59.74	60.25	58.95	60.05
11/19/2021	60.21	64.43	59.79	63.85
11/22/2021	63.97	63.99	60.64	60.65
11/23/2021	60.56	61.14	59.59	60.18
11/24/2021	61.94	62.98	60.32	61.51
11/25/2021	62.07	62.56	61.05	61.51
11/26/2021	61.8	63.74	59.71	59.85
11/29/2021	60.43	60.43	57.55	58.15
11/30/2021	58	58.32	55.19	55.19
12/01/2021	55.54	56.46	54.56	56.08
12/02/2021	55.3	55.59	52.24	53.39
12/03/2021	53.26	53.89	50.68	51.09
12/06/2021	50.22	50.31	47.28	48.785
12/07/2021	49.755	52.3	49.4	51.17
12/08/2021	51.2	53.1	50.08	52.54
12/09/2021	52.58	52.58	50.41	50.91
12/10/2021	50.02	51	49.18	49.285
12/13/2021	49.5	49.5	47.72	47.85
12/14/2021	48.295	48.905	46.61	46.88
12/15/2021	46.955	47.02	45.55	45.88
12/16/2021	47.12	48.255	45.475	45.74
12/17/2021	45.335	48.235	44.225	47.85
12/20/2021	47.73	48.16	45.035	45.345
12/21/2021	45.505	47.315	44.865	47.215
12/22/2021	49.805	50.09	47.12	47.56
12/23/2021	47.855	48.495	47.485	47.945
12/24/2021	48.155	48.31	47.64	47.865
12/27/2021	47.985	49.37	47.55	48.76
12/28/2021	48.7	48.705	47.48	47.68
12/29/2021	47.58	48.16	46.685	47.035
12/30/2021	46.92	48.295	46.1	48.295
12/31/2021	48.3	48.99	47.8	48.47

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High