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

2023 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 15.8134

CLOSE 15.7986

Low

LOW 10.19

High

HIGH 27.895

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	20.18	20.6	19.946	20.21
01/03/2023	20.13	21.87	20.1	21.315
01/04/2023	21.4	21.65	20.91	21.28
01/05/2023	21.26	21.87	20.805	21.09
01/06/2023	21.22	21.285	20.675	21.065
01/09/2023	21.575	23.52	21.46	22.71
01/10/2023	22.4	23.21	22.29	22.99
01/11/2023	23.3	24.075	23.2	23.475
01/12/2023	23.785	24.12	22.45	23.83
01/13/2023	23.94	25.58	23.775	24.665
01/16/2023	24.22	24.53	23.5	23.93
01/17/2023	23.77	24.32	23.59	24.12
01/18/2023	25.94	27.895	25.175	25.24
01/19/2023	25	25.105	24.005	24.03
01/20/2023	24.37	24.555	23.74	24.03
01/23/2023	24.235	24.595	23.76	23.835
01/24/2023	23.75	23.8	22.69	22.85
01/25/2023	22.75	22.845	21.94	22.39
01/26/2023	22.75	23.445	22.71	23.15
01/27/2023	23.025	23.32	22.75	23.02
01/30/2023	22.69	22.94	22.33	22.795
01/31/2023	22.59	23.49	22.5	23.45
02/01/2023	23.55	23.66	22.78	22.925
02/02/2023	23.47	24.53	23.465	24.29
02/03/2023	23.93	24.69	23.7	24.175
02/06/2023	23.635	24.05	22.69	23.57
02/07/2023	23.56	23.845	23.14	23.54
02/08/2023	23.66	24.44	23.275	23.395
02/09/2023	23.155	23.395	22.27	23.13
02/10/2023	22.8	22.8	21.31	21.415
02/13/2023	21.425	21.63	20.99	21.275
02/14/2023	21.21	21.84	20.84	21.03
02/15/2023	21.145	21.635	21.05	21.635
02/16/2023	21.99	22.15	21.36	21.9
02/17/2023	21.225	21.78	21.1	21.53
02/20/2023	21.53	21.77	21.285	21.56
02/21/2023	21.25	21.26	20.67	20.97
02/22/2023	20.725	20.845	20.31	20.67
02/23/2023	20.96	21.17	20.565	20.58
02/24/2023	20.715	20.73	19.88	19.89
02/27/2023	19.99	20.61	19.99	20.585
02/28/2023	20.58	20.905	20.36	20.7
03/01/2023	20.195	21.465	18.45	20.03
03/02/2023	19.8	20.575	19.674	20.495
03/03/2023	20.7	21.64	20.675	21.34
03/06/2023	21.6	21.73	20.925	21.05
03/07/2023	20.82	21.57	20.6	21.4
03/08/2023	21	21.19	20.325	20.67
03/09/2023	20.505	20.57	19.932	20.275
03/10/2023	19.806	20.075	19.322	19.684
03/13/2023	19.726	19.884	18.018	18.63
03/14/2023	18.744	19.274	18.468	18.964
03/15/2023	18.78	18.856	17.59	17.992
03/16/2023	18.36	18.456	17.67	18.444
03/17/2023	18.67	18.766	17.818	17.86
03/20/2023	17.68	17.886	17.16	17.668
03/21/2023	17.99	18.29	17.558	17.7
03/22/2023	17.79	17.886	17.322	17.498
03/23/2023	17.498	17.652	17.166	17.468
03/24/2023	17.54	17.558	16.624	16.786
03/27/2023	17.04	17.04	16.49	16.548
03/28/2023	16.79	16.98	16.36	16.7
03/29/2023	16.86	17.114	16.61	16.966
03/30/2023	17.078	17.506	16.88	17.364
03/31/2023	17.41	17.572	17.134	17.53
04/03/2023	17.58	17.6	17.012	17.086
04/04/2023	17	17.114	16.426	16.426
04/05/2023	16.462	16.5	15.226	15.518
04/06/2023	15.388	15.96	15.018	15.12
04/11/2023	15.256	15.5	14.716	15.284
04/12/2023	15.28	15.7	14.774	14.796
04/13/2023	14.872	15.186	14.726	15.096
04/14/2023	15.274	15.434	14.804	15.344
04/17/2023	15.43	15.87	15.338	15.698
04/18/2023	15.7	16.404	15.63	16.258
04/19/2023	16.958	17.156	15.272	16.304
04/20/2023	16.404	16.404	15.48	15.99
04/21/2023	15.848	15.87	15.232	15.5
04/24/2023	15.392	15.896	15.3	15.332
04/25/2023	15.308	15.446	15.11	15.202
04/26/2023	15.15	15.37	14.838	15.246
04/27/2023	15.1	15.684	14.764	15.684
04/28/2023	15.65	15.97	15.29	15.88
05/02/2023	15.8	16.08	15.64	15.676
05/03/2023	15.55	15.858	15.54	15.792
05/04/2023	15.662	15.762	15.284	15.704
05/05/2023	15.75	16.742	15.75	16.37
05/08/2023	16.248	16.492	16.196	16.492
05/09/2023	16.31	16.416	15.952	15.984
05/10/2023	16	16.08	15.726	15.87
05/11/2023	15.806	16.396	15.806	16.224
05/12/2023	16.59	17.216	16.5	16.954
05/15/2023	16.94	17.11	16.774	16.84
05/16/2023	16.756	17.01	16.68	16.83
05/17/2023	16.704	17.008	16.58	16.946
05/18/2023	17.016	17.232	16.908	17.19
05/19/2023	17.188	17.36	17.008	17.008
05/22/2023	16.952	17	15.926	15.926
05/23/2023	15.9	16.198	15.756	16.044
05/24/2023	15.816	15.966	15.262	15.352
05/25/2023	15.428	15.5	15.214	15.238
05/26/2023	15.276	15.478	15.082	15.374
05/29/2023	15.44	15.612	15.256	15.286
05/30/2023	15.36	15.586	14.946	14.946
05/31/2023	14.838	14.838	13.992	14.068
06/01/2023	14.178	14.208	13.49	13.61
06/02/2023	13.83	14.212	13.78	13.9
06/05/2023	14.048	14.448	13.812	14.126
06/06/2023	13.87	13.87	13.36	13.54
06/07/2023	13.53	13.58	13.13	13.41
06/08/2023	13.18	13.2	12.67	12.7
06/09/2023	12.6	12.94	12.43	12.92
06/12/2023	12.87	13.08	12.74	12.89
06/13/2023	13.09	13.43	12.45	12.85
06/14/2023	12.84	13.47	12.76	13.13
06/15/2023	13.01	13.3	12.97	13.25
06/16/2023	13.36	13.83	13.3	13.5
06/19/2023	13.45	13.45	13.2	13.32
06/20/2023	13.23	13.24	12.6	12.62
06/21/2023	12.52	12.68	12.35	12.38
06/22/2023	12.2	12.72	12.13	12.68
06/23/2023	12.56	12.85	12.43	12.44
06/26/2023	12.49	12.75	12.39	12.61
06/27/2023	12.63	13.51	12.61	13.5
06/28/2023	13.51	14.15	13.44	14.06
06/29/2023	14.07	14.43	14.03	14.2
06/30/2023	14.2	14.2	13.97	14.04
07/03/2023	14.26	14.77	14.26	14.67
07/04/2023	14.52	15.06	14.48	15.01
07/05/2023	14.68	14.8	14.46	14.56
07/06/2023	14.31	14.47	13.65	13.73
07/07/2023	13.24	13.55	12.45	13.45
07/10/2023	13.45	14.37	13.32	14.33
07/11/2023	14.57	14.67	14.08	14.41
07/12/2023	14.53	15.34	14.35	14.92
07/13/2023	15	15.58	14.98	15.33
07/14/2023	15.17	15.65	15.1	15.18
07/17/2023	15	15.28	14.76	15.02
07/18/2023	14.92	15.46	14.85	15.4
07/19/2023	15.59	16.26	15.55	16.15
07/20/2023	15.9	16.17	15.47	15.58
07/21/2023	15.45	15.91	15.33	15.78
07/24/2023	15.63	15.93	15.6	15.74
07/25/2023	15.89	16.32	15.69	15.99
07/26/2023	16.39	17.66	16.3	16.97
07/27/2023	17.15	17.3	16.21	16.37
07/28/2023	16.23	16.5	15.9	16.44
07/31/2023	16.21	16.49	16.07	16.34
08/01/2023	16.15	16.21	15.56	15.62
08/02/2023	15.27	15.56	14.93	15.13
08/03/2023	14.96	15.17	14.89	15.09
08/04/2023	15.04	15.47	15.04	15.37
08/07/2023	15.05	15.28	14.96	15.06
08/08/2023	14.85	14.96	14.38	14.49
08/09/2023	14.71	15.07	14.43	14.49
08/10/2023	14.58	14.8	14.49	14.69
08/11/2023	14.5	14.53	13.9	13.94
08/14/2023	13.9	14.15	13.8	13.95
08/15/2023	13.9	13.98	13.61	13.79
08/16/2023	13.65	13.75	13.51	13.56
08/17/2023	13.5	13.68	13.04	13.25
08/18/2023	13.12	13.33	13.01	13.11
08/21/2023	13.07	13.26	12.83	12.83
08/22/2023	12.87	12.98	12.39	12.55
08/23/2023	12.47	13.07	12.27	12.87
08/24/2023	13.05	13.09	12.42	12.5
08/25/2023	12.45	12.53	12.32	12.36
08/28/2023	12.42	12.72	12.28	12.72
08/29/2023	12.72	13.06	12.43	12.78
08/30/2023	12.63	12.67	12.23	12.39
08/31/2023	12.37	13.52	12.15	13
09/01/2023	13.02	13.1	12.77	12.94
09/04/2023	13.07	13.35	12.99	13.04
09/05/2023	12.98	13.03	12.65	12.71
09/06/2023	12.54	12.57	11.79	12
09/07/2023	11.81	11.93	11.56	11.71
09/08/2023	11.7	11.81	11.43	11.77
09/11/2023	11.67	12.3	11.66	12.26
09/12/2023	12.3	12.68	12.21	12.65
09/13/2023	12.6	13.01	12.49	12.8
09/14/2023	12.8	13.15	12.45	13.15
09/15/2023	13.3	13.37	13.02	13.09
09/18/2023	13.02	13.42	12.73	12.73
09/19/2023	12.6	12.67	12.36	12.36
09/20/2023	12.62	13.34	12.57	13.24
09/21/2023	13.05	13.23	12.54	12.65
09/22/2023	12.59	12.89	12.45	12.85
09/25/2023	12.77	12.83	12.15	12.48
09/26/2023	12.3	12.35	11.86	12
09/27/2023	11.97	12.04	11.6	11.63
09/28/2023	11.46	11.56	11.22	11.52
09/29/2023	11.7	12.07	11.54	11.77
10/02/2023	11.8	11.98	11.34	11.42
10/03/2023	11.25	11.31	10.68	10.85
10/04/2023	10.7	11.27	10.53	11.2
10/05/2023	11.13	11.36	11.07	11.1
10/06/2023	11.15	11.27	10.77	11.15
10/09/2023	11.05	11.36	10.97	11.25
10/10/2023	11.47	12.17	11.47	12.15
10/11/2023	12.2	12.58	12.14	12.38
10/12/2023	12.58	12.89	12.37	12.37
10/13/2023	12.09	12.36	11.73	11.83
10/16/2023	11.84	12.3	11.83	12.27
10/17/2023	12.18	12.27	11.56	11.92
10/18/2023	12.5	13.02	11.6	11.69
10/19/2023	11.67	11.89	11.29	11.67
10/20/2023	11.5	11.62	11.33	11.54
10/23/2023	11.6	11.62	10.61	11.37
10/24/2023	11.43	11.63	11.31	11.43
10/25/2023	11.44	11.45	10.59	10.72
10/26/2023	10.5	10.7	10.19	10.57
10/27/2023	10.63	10.82	10.45	10.75
10/30/2023	10.9	11.1	10.77	10.94
10/31/2023	10.95	11.57	10.88	11.46
11/01/2023	11.5	11.6	11.22	11.54
11/02/2023	11.95	12.78	11.94	12.23
11/03/2023	12.33	12.81	12.33	12.5
11/06/2023	12.57	12.91	12.46	12.6
11/07/2023	12.48	12.9	12.42	12.78
11/08/2023	12.7	12.98	12.68	12.79
11/09/2023	12.7	13.2	12.6	13.04
11/10/2023	12.8	12.8	12.46	12.67
11/13/2023	12.8	13.28	12.7	13.2
11/14/2023	13.24	14.43	13.2	14.35
11/15/2023	14.35	15.05	14.22	14.83
11/16/2023	14.52	14.89	14.33	14.54
11/17/2023	14.55	14.92	14.55	14.72
11/20/2023	14.79	14.84	14.55	14.72
11/21/2023	14.65	14.84	14.16	14.24
11/22/2023	14.24	14.49	14.21	14.36
11/23/2023	14.36	14.77	14.32	14.67
11/24/2023	14.73	14.8	14.56	14.77
11/27/2023	14.7	15.04	14.68	14.96
11/28/2023	14.85	14.85	14.34	14.51
11/29/2023	14.55	14.94	14.45	14.52
11/30/2023	14.51	14.64	14.24	14.34
12/01/2023	14.28	14.48	13.97	14.22
12/04/2023	14.19	14.77	14.19	14.36
12/05/2023	14.22	14.38	14.02	14.35
12/06/2023	14.43	14.85	14.43	14.81
12/07/2023	14.63	14.79	14.29	14.77
12/08/2023	14.74	15.11	14.63	14.93
12/11/2023	14.85	15.06	14.76	15.05
12/12/2023	15.07	15.17	14.77	15.03
12/13/2023	14.98	15.07	14.42	14.68
12/14/2023	15.3	15.84	15.24	15.59
12/15/2023	15.62	15.7	15.06	15.09
12/18/2023	14.91	14.97	14.39	14.52
12/19/2023	14.54	14.92	14.33	14.6
12/20/2023	14.58	14.75	14.46	14.48
12/21/2023	14.17	14.27	13.96	14.11
12/22/2023	13.9	14.1	13.82	14.05
12/27/2023	14.22	14.34	14.05	14.23
12/28/2023	14.34	14.38	13.83	13.98
12/29/2023	14	14.1	13.74	13.78

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High