JET.L
Just Eat Takeaway.com N.V.
12:35:26
1134 £
0.0000 (%0.00)
Previous Close: 1148
Day Low₺1118
Day High₺1152.7987
JET.L: Just Eat Takeaway.com N.V. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,251.6505
CLOSE 5,247.9973
Low
LOW 4,115
High
HIGH 6,820.3408
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 5,081.6602 | 5,090 | 5,020 | 5,088 |
| 01/03/2018 | 4,995 | 5,020 | 4,995 | 5,088 |
| 01/04/2018 | 5,009 | 5,009 | 5,009 | 5,030 |
| 01/05/2018 | 5,020 | 5,020 | 5,020 | 5,030 |
| 01/08/2018 | 5,030 | 5,030 | 5,030 | 5,030 |
| 01/09/2018 | 5,032.5 | 5,130 | 4,970.25 | 4,962.5 |
| 01/10/2018 | 4,767.5 | 4,767.5 | 4,755 | 4,710 |
| 01/11/2018 | 4,702.5 | 4,747.5 | 4,702.5 | 4,702.5 |
| 01/12/2018 | 4,650 | 4,650 | 4,650 | 4,605 |
| 01/15/2018 | 4,635 | 4,635 | 4,635 | 4,615 |
| 01/16/2018 | 4,650 | 4,650 | 4,610 | 4,640 |
| 01/17/2018 | 4,582.063 | 4,582.063 | 4,582.063 | 4,620 |
| 01/18/2018 | 4,650 | 4,650 | 4,650 | 4,670 |
| 01/19/2018 | 4,655 | 4,655 | 4,640 | 4,650 |
| 01/22/2018 | 4,790 | 4,962.0342 | 4,744.3042 | 5,122.5 |
| 01/23/2018 | 4,990 | 5,010 | 4,980 | 5,025 |
| 01/24/2018 | 5,020 | 5,030 | 4,910 | 4,917.5 |
| 01/25/2018 | 4,990 | 4,990 | 4,900 | 4,907.5 |
| 01/26/2018 | 4,947.5 | 4,947.5 | 4,897.5 | 4,930 |
| 01/29/2018 | 4,930 | 4,930 | 4,930 | 4,930 |
| 01/30/2018 | 4,930 | 4,930 | 4,901.875 | 4,920 |
| 01/31/2018 | 4,880 | 4,890 | 4,840 | 4,880 |
| 02/01/2018 | 4,897.5 | 4,897.5 | 4,897.5 | 4,930 |
| 02/02/2018 | 4,875 | 4,875 | 4,849.9268 | 4,845 |
| 02/05/2018 | 4,782.5 | 4,813.1138 | 4,766.5439 | 4,815 |
| 02/06/2018 | 4,685 | 4,685 | 4,604.8428 | 4,615 |
| 02/07/2018 | 4,652.5 | 4,795 | 4,652.5 | 4,800 |
| 02/08/2018 | 4,834.5142 | 4,834.5142 | 4,834.5142 | 4,820 |
| 02/09/2018 | 4,697.5 | 4,745 | 4,697.5 | 4,747.5 |
| 02/12/2018 | 4,805 | 4,864.8511 | 4,795 | 4,835 |
| 02/13/2018 | 4,890 | 4,944.9258 | 4,890 | 4,937.5 |
| 02/14/2018 | 5,180 | 5,199.6489 | 5,159.6318 | 5,210 |
| 02/15/2018 | 5,300 | 5,340 | 5,300 | 5,340 |
| 02/16/2018 | 5,390 | 5,431.3979 | 5,390 | 5,425 |
| 02/19/2018 | 5,380 | 5,390.6479 | 5,320.333 | 5,340 |
| 02/20/2018 | 5,300 | 5,300 | 5,260 | 5,300 |
| 02/21/2018 | 5,290 | 5,290 | 5,265 | 5,270 |
| 02/22/2018 | 5,270 | 5,270 | 5,243.3809 | 5,260 |
| 02/23/2018 | 5,160 | 5,179.5078 | 5,160 | 5,165 |
| 02/26/2018 | 5,150 | 5,190 | 5,150 | 5,175 |
| 02/27/2018 | 5,200 | 5,270 | 5,185 | 5,260 |
| 02/28/2018 | 5,138 | 5,236.9131 | 5,106.6821 | 5,077.5 |
| 03/01/2018 | 5,020 | 5,020 | 4,974.9248 | 4,987.5 |
| 03/02/2018 | 4,878.5 | 4,908.2119 | 4,848.4902 | 4,840 |
| 03/05/2018 | 4,864 | 4,874.9268 | 4,862.5 | 4,845 |
| 03/06/2018 | 4,800.4229 | 4,800.4229 | 4,800.4229 | 4,792.5 |
| 03/07/2018 | 4,762.5 | 4,840 | 4,762.5 | 4,810 |
| 03/08/2018 | 4,885 | 4,900 | 4,844.7578 | 4,890 |
| 03/09/2018 | 4,845 | 4,845 | 4,804.5239 | 4,805 |
| 03/12/2018 | 4,825.4541 | 4,825.4541 | 4,779.7612 | 4,800 |
| 03/13/2018 | 4,855 | 4,855 | 4,707.5 | 4,732.5 |
| 03/14/2018 | 4,687.5 | 4,715 | 4,670 | 4,655 |
| 03/15/2018 | 4,775 | 4,777.187 | 4,718.958 | 4,777.5 |
| 03/16/2018 | 4,583.3359 | 4,601.8379 | 4,567.9321 | 4,605 |
| 03/19/2018 | 4,565 | 4,565 | 4,475 | 4,490 |
| 03/20/2018 | 4,415 | 4,519 | 4,401.501 | 4,502.5 |
| 03/21/2018 | 4,475 | 4,493.9238 | 4,459.9331 | 4,522.5 |
| 03/22/2018 | 4,490 | 4,490 | 4,459.2031 | 4,517.5 |
| 03/23/2018 | 4,467.5 | 4,514.9321 | 4,461.5908 | 4,502.5 |
| 03/26/2018 | 4,482.5 | 4,560 | 4,482.0571 | 4,532.5 |
| 03/27/2018 | 4,510 | 4,550 | 4,500 | 4,490 |
| 03/28/2018 | 4,375 | 4,437.77 | 4,366.7632 | 4,400 |
| 03/29/2018 | 4,310 | 4,395.2202 | 4,300 | 4,302.5 |
| 04/03/2018 | 4,260.4868 | 4,288.8188 | 4,260.4868 | 4,275 |
| 04/04/2018 | 4,129 | 4,180 | 4,115 | 4,152.5 |
| 04/05/2018 | 4,242.5 | 4,395 | 4,242.5 | 4,362.5 |
| 04/06/2018 | 4,405 | 4,405 | 4,344.856 | 4,327.5 |
| 04/09/2018 | 4,244.5 | 4,276.9458 | 4,244.5 | 4,240 |
| 04/10/2018 | 4,614.5 | 4,672.5 | 4,535.9639 | 4,552.5 |
| 04/11/2018 | 4,529 | 4,530 | 4,470.2241 | 4,517.5 |
| 04/12/2018 | 4,560 | 4,714.9292 | 4,557.5 | 4,702.5 |
| 04/13/2018 | 4,612.5 | 4,626.4312 | 4,591.9199 | 4,572.5 |
| 04/16/2018 | 4,650 | 4,677.5 | 4,635 | 4,675 |
| 04/17/2018 | 4,607.5 | 4,640 | 4,605.4238 | 4,600 |
| 04/18/2018 | 4,650 | 4,690 | 4,650 | 4,630 |
| 04/19/2018 | 4,682.5 | 4,685 | 4,639.5 | 4,670 |
| 04/20/2018 | 4,685 | 4,765 | 4,685 | 4,737.5 |
| 04/23/2018 | 4,752.5 | 4,916.8711 | 4,752.5 | 4,907.5 |
| 04/24/2018 | 4,827.7568 | 4,885.3569 | 4,795.2402 | 4,825 |
| 04/25/2018 | 4,734 | 4,736.5068 | 4,709.644 | 4,737.5 |
| 04/26/2018 | 4,831.25 | 4,889.9268 | 4,760.355 | 4,870 |
| 04/27/2018 | 4,871 | 4,871 | 4,848.585 | 4,875 |
| 04/30/2018 | 4,875 | 4,875 | 4,875 | 4,875 |
| 05/01/2018 | 4,875 | 4,875 | 4,875 | 4,875 |
| 05/02/2018 | 4,870 | 4,890.5 | 4,870 | 4,900 |
| 05/03/2018 | 4,875.1108 | 4,920 | 4,875.1108 | 4,860 |
| 05/04/2018 | 4,930 | 4,935 | 4,883.5752 | 4,900 |
| 05/08/2018 | 4,814.7769 | 4,814.7769 | 4,814.7769 | 4,840 |
| 05/09/2018 | 4,790 | 4,830.0229 | 4,790 | 4,830 |
| 05/10/2018 | 4,855 | 4,880 | 4,855 | 4,882.5 |
| 05/11/2018 | 4,625 | 4,842.5 | 4,625 | 4,800 |
| 05/14/2018 | 4,875 | 4,875 | 4,780 | 4,820 |
| 05/15/2018 | 4,698.6572 | 4,750.667 | 4,698.6572 | 4,695 |
| 05/16/2018 | 4,690 | 4,705 | 4,665 | 4,695 |
| 05/17/2018 | 4,730 | 4,737.7368 | 4,724.5962 | 4,722.5 |
| 05/18/2018 | 4,726.5 | 4,745 | 4,726.5 | 4,732.5 |
| 05/21/2018 | 4,810 | 4,810 | 4,776.106 | 4,792.5 |
| 05/22/2018 | 4,765 | 4,798.7261 | 4,760 | 4,777.5 |
| 05/23/2018 | 4,730 | 4,740.2368 | 4,730 | 4,772.5 |
| 05/24/2018 | 4,755 | 4,775 | 4,750 | 4,727.5 |
| 05/25/2018 | 4,769 | 4,789 | 4,759.5 | 4,787.5 |
| 05/29/2018 | 4,745 | 4,775 | 4,742.5 | 4,792.5 |
| 05/30/2018 | 4,865 | 4,865 | 4,794.2798 | 4,850 |
| 05/31/2018 | 4,935 | 4,995 | 4,881.3901 | 4,920 |
| 06/01/2018 | 5,130 | 5,130 | 5,000 | 4,977.5 |
| 06/04/2018 | 5,040 | 5,050 | 4,920 | 4,970 |
| 06/05/2018 | 4,970 | 4,989.6528 | 4,970 | 5,015 |
| 06/06/2018 | 4,975 | 4,975 | 4,920.4971 | 4,960 |
| 06/07/2018 | 5,010 | 5,080 | 5,010 | 5,057.5 |
| 06/08/2018 | 5,170 | 5,240 | 5,132.521 | 5,200 |
| 06/11/2018 | 5,178.5381 | 5,200 | 5,150 | 5,175 |
| 06/12/2018 | 5,200 | 5,210 | 5,180 | 5,210 |
| 06/13/2018 | 5,131.3579 | 5,149.6611 | 5,022.5449 | 5,102.5 |
| 06/14/2018 | 5,060 | 5,100 | 5,060 | 5,105 |
| 06/15/2018 | 5,030 | 5,069.7471 | 5,030 | 5,067.5 |
| 06/18/2018 | 5,040 | 5,090 | 5,040 | 5,065 |
| 06/19/2018 | 5,100 | 5,170 | 5,050.2598 | 5,125 |
| 06/20/2018 | 5,260 | 5,360 | 5,249.6929 | 5,340 |
| 06/21/2018 | 5,360 | 5,390 | 5,280 | 5,340 |
| 06/22/2018 | 5,520 | 5,695 | 5,456.4102 | 5,730 |
| 06/25/2018 | 5,630 | 5,745 | 5,620 | 5,770 |
| 06/26/2018 | 5,670 | 5,720 | 5,670 | 5,690 |
| 06/27/2018 | 5,820 | 5,839.5908 | 5,690 | 5,710 |
| 06/28/2018 | 5,770 | 5,800 | 5,650 | 5,690 |
| 06/29/2018 | 5,800 | 5,810 | 5,683 | 5,760 |
| 07/02/2018 | 5,790 | 5,850 | 5,740 | 5,835 |
| 07/03/2018 | 5,940 | 5,940 | 5,800 | 5,815 |
| 07/04/2018 | 5,860 | 5,930 | 5,812.0752 | 5,855 |
| 07/05/2018 | 5,888 | 5,930 | 5,879.7012 | 5,855 |
| 07/06/2018 | 5,860 | 5,886.3232 | 5,843.0908 | 5,855 |
| 07/09/2018 | 6,000 | 6,060.3032 | 5,850 | 5,885 |
| 07/10/2018 | 5,930 | 5,930 | 5,770 | 5,770 |
| 07/11/2018 | 5,732.5 | 5,752.417 | 5,680 | 5,740 |
| 07/12/2018 | 5,750 | 5,750 | 5,694.7148 | 5,710 |
| 07/13/2018 | 5,720 | 5,750 | 5,720 | 5,760 |
| 07/16/2018 | 5,800 | 5,800 | 5,750 | 5,779.8062 |
| 07/17/2018 | 5,820 | 5,870 | 5,820 | 5,855 |
| 07/18/2018 | 5,880 | 5,880 | 5,851.4248 | 5,825 |
| 07/19/2018 | 5,750 | 5,784.3848 | 5,750 | 5,805 |
| 07/20/2018 | 5,760 | 5,780 | 5,665.2832 | 5,640 |
| 07/23/2018 | 5,720 | 5,720 | 5,630 | 5,690 |
| 07/24/2018 | 5,650 | 5,660 | 5,600 | 5,660 |
| 07/25/2018 | 5,650 | 5,680 | 5,630 | 5,640 |
| 07/26/2018 | 5,740 | 5,740 | 5,640 | 5,660 |
| 07/27/2018 | 5,710 | 5,940.2969 | 5,710 | 5,915 |
| 07/30/2018 | 5,740 | 5,772.562 | 5,730 | 5,790 |
| 07/31/2018 | 5,700 | 5,720 | 5,689.0552 | 5,690 |
| 08/01/2018 | 5,800 | 5,890 | 5,764.7119 | 5,895 |
| 08/02/2018 | 5,990 | 6,000 | 5,760 | 5,875 |
| 08/03/2018 | 6,130 | 6,130 | 6,050 | 6,070 |
| 08/06/2018 | 6,230 | 6,305.7178 | 6,230 | 6,295 |
| 08/07/2018 | 6,250 | 6,250 | 6,190 | 6,225 |
| 08/08/2018 | 6,177.0029 | 6,177.0029 | 6,177.0029 | 6,205 |
| 08/09/2018 | 6,220 | 6,250 | 6,207.5 | 6,245 |
| 08/10/2018 | 6,155 | 6,180 | 6,100 | 6,160 |
| 08/13/2018 | 6,160 | 6,198 | 6,140 | 6,120 |
| 08/14/2018 | 6,195.5 | 6,249.688 | 6,195.5 | 6,170 |
| 08/15/2018 | 6,020 | 6,115.3062 | 6,020 | 6,090 |
| 08/16/2018 | 5,950 | 5,975.1191 | 5,830 | 5,905 |
| 08/17/2018 | 5,980 | 6,000 | 5,934.7031 | 5,985 |
| 08/20/2018 | 6,095 | 6,250 | 6,095 | 6,205 |
| 08/21/2018 | 6,270 | 6,270 | 6,230 | 6,215 |
| 08/22/2018 | 6,300 | 6,300 | 6,274.5161 | 6,275 |
| 08/23/2018 | 6,380 | 6,430 | 6,350 | 6,400 |
| 08/24/2018 | 6,525 | 6,618 | 6,525 | 6,580 |
| 08/28/2018 | 6,750 | 6,775.4458 | 6,750 | 6,725 |
| 08/29/2018 | 6,800 | 6,800 | 6,750.3379 | 6,785 |
| 08/30/2018 | 6,700 | 6,750 | 6,700 | 6,725 |
| 08/31/2018 | 6,750 | 6,810 | 6,725.2949 | 6,785 |
| 09/03/2018 | 6,797 | 6,820.3408 | 6,787.6812 | 6,810 |
| 09/04/2018 | 6,780 | 6,800 | 6,625 | 6,655 |
| 09/05/2018 | 6,398 | 6,404.6802 | 6,320 | 6,325 |
| 09/06/2018 | 6,318 | 6,320 | 6,284.3232 | 6,255 |
| 09/07/2018 | 6,480 | 6,510.6509 | 6,480 | 6,530 |
| 09/10/2018 | 6,500 | 6,549.1958 | 6,500 | 6,625 |
| 09/11/2018 | 6,720 | 6,755 | 6,635 | 6,705 |
| 09/12/2018 | 6,780 | 6,807 | 6,699.665 | 6,735 |
| 09/13/2018 | 6,570 | 6,570 | 6,400.3999 | 6,440 |
| 09/14/2018 | 6,070 | 6,289.1802 | 6,070 | 6,215 |
| 09/17/2018 | 6,125 | 6,125 | 6,113.25 | 6,160 |
| 09/18/2018 | 6,100 | 6,250 | 6,100 | 6,245 |
| 09/19/2018 | 6,325 | 6,325 | 6,272.1328 | 6,285 |
| 09/20/2018 | 6,322 | 6,322 | 6,232 | 6,295 |
| 09/21/2018 | 6,249.688 | 6,250.2012 | 6,246.5352 | 6,275 |
| 09/24/2018 | 6,180 | 6,240 | 6,164.0571 | 6,215 |
| 09/25/2018 | 6,290 | 6,340 | 6,000 | 6,040 |
| 09/26/2018 | 6,040 | 6,050 | 5,970 | 6,050 |
| 09/27/2018 | 6,030 | 6,030 | 5,810 | 5,805 |
| 09/28/2018 | 5,550 | 5,667 | 5,422.5 | 5,610 |
| 10/01/2018 | 5,620 | 5,680 | 5,619.2578 | 5,640 |
| 10/02/2018 | 5,692.0732 | 5,692.0732 | 5,550 | 5,585 |
| 10/03/2018 | 5,583 | 5,590 | 5,549.7231 | 5,565 |
| 10/04/2018 | 5,570 | 5,570 | 5,510 | 5,555 |
| 10/05/2018 | 5,580 | 5,645 | 5,555 | 5,610 |
| 10/08/2018 | 5,450 | 5,450 | 5,430 | 5,475 |
| 10/09/2018 | 5,310 | 5,310 | 5,173 | 5,250 |
| 10/10/2018 | 5,550 | 5,632.917 | 5,220 | 5,220 |
| 10/11/2018 | 5,010 | 5,240 | 5,010 | 5,125 |
| 10/12/2018 | 5,220 | 5,290 | 5,004.624 | 5,240 |
| 10/15/2018 | 5,345 | 5,345 | 5,200 | 5,290 |
| 10/16/2018 | 5,340 | 5,469 | 5,330 | 5,535 |
| 10/17/2018 | 5,630 | 5,678 | 5,565 | 5,650 |
| 10/18/2018 | 5,610 | 5,660 | 5,610 | 5,620 |
| 10/19/2018 | 5,620 | 5,650 | 5,610 | 5,700 |
| 10/22/2018 | 5,680 | 5,760 | 5,656.1802 | 5,760 |
| 10/23/2018 | 5,640 | 5,655 | 5,356.728 | 5,340 |
| 10/24/2018 | 5,390 | 5,390 | 5,379.9829 | 5,415 |
| 10/25/2018 | 5,370 | 5,399.271 | 5,370 | 5,415 |
| 10/26/2018 | 5,310 | 5,330 | 5,220 | 5,250 |
| 10/29/2018 | 5,310 | 5,310 | 5,276.0952 | 5,270 |
| 10/30/2018 | 5,050 | 5,096.3481 | 5,030 | 5,045 |
| 10/31/2018 | 5,210 | 5,216.6641 | 5,200 | 5,175 |
| 11/01/2018 | 5,379.8179 | 5,379.8179 | 5,320 | 5,340 |
| 11/02/2018 | 5,365 | 5,394.543 | 5,320 | 5,310 |
| 11/05/2018 | 5,220 | 5,293.7539 | 5,220 | 5,250 |
| 11/06/2018 | 5,100 | 5,190 | 5,100 | 5,155 |
| 11/07/2018 | 5,241.3379 | 5,241.3379 | 5,241.3379 | 5,300 |
| 11/08/2018 | 5,380 | 5,470 | 5,380 | 5,475 |
| 11/09/2018 | 5,480 | 5,580 | 5,452 | 5,475 |
| 11/12/2018 | 5,405 | 5,466.1592 | 5,230 | 5,280 |
| 11/13/2018 | 4,992.5 | 5,010 | 4,805 | 4,987.5 |
| 11/14/2018 | 4,975 | 5,070 | 4,950 | 5,027.5 |
| 11/15/2018 | 5,055 | 5,100 | 5,010 | 5,005 |
| 11/16/2018 | 5,020 | 5,070 | 5,019.7998 | 5,045 |
| 11/19/2018 | 5,040 | 5,070 | 4,980 | 4,940 |
| 11/20/2018 | 4,875 | 4,900 | 4,770 | 4,825 |
| 11/21/2018 | 4,762.5 | 4,890 | 4,755 | 4,900 |
| 11/22/2018 | 4,880 | 4,880 | 4,810 | 4,800 |
| 11/23/2018 | 4,690 | 4,700 | 4,670 | 4,665 |
| 11/26/2018 | 4,820 | 4,820 | 4,773.106 | 4,777.5 |
| 11/27/2018 | 4,785 | 4,785 | 4,680 | 4,675 |
| 11/28/2018 | 4,675 | 4,760 | 4,650 | 4,702.5 |
| 11/29/2018 | 4,720 | 4,800 | 4,695 | 4,702.5 |
| 11/30/2018 | 4,562.2598 | 4,685 | 4,562.2598 | 4,640 |
| 12/03/2018 | 4,885 | 4,885 | 4,722.1602 | 4,732.5 |
| 12/04/2018 | 4,745 | 4,750.374 | 4,610 | 4,645 |
| 12/05/2018 | 4,570 | 4,605 | 4,499.7998 | 4,542.5 |
| 12/06/2018 | 4,610 | 4,610 | 4,336.5 | 4,367.5 |
| 12/07/2018 | 4,585 | 4,639.5498 | 4,485 | 4,517.5 |
| 12/10/2018 | 4,610 | 4,610 | 4,255 | 4,290 |
| 12/11/2018 | 4,332.5 | 4,400 | 4,284.9302 | 4,352.5 |
| 12/12/2018 | 4,415 | 4,450 | 4,310 | 4,420 |
| 12/13/2018 | 4,375 | 4,465 | 4,312 | 4,420 |
| 12/14/2018 | 4,480 | 4,560 | 4,480 | 4,532.5 |
| 12/17/2018 | 4,445 | 4,480 | 4,445 | 4,480 |
| 12/18/2018 | 4,445 | 4,470 | 4,425 | 4,430 |
| 12/19/2018 | 4,640 | 4,640 | 4,545 | 4,592.5 |
| 12/20/2018 | 4,425 | 4,490 | 4,405 | 4,490 |
| 12/21/2018 | 5,834 | 6,060 | 5,649.9302 | 5,720 |
| 12/24/2018 | 5,780 | 5,780 | 5,510 | 5,575 |
| 12/27/2018 | 5,670 | 5,670 | 5,520 | 5,600 |
| 12/28/2018 | 5,660 | 5,840 | 5,660 | 5,805 |
| 12/31/2018 | 5,760 | 5,850 | 5,760 | 5,805 |