Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Just Eat Takeaway.com N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JET.L: Just Eat Takeaway.com N.V. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,433.2316
CLOSE 7,432.9277

Low

LOW 5,150

High

HIGH 9,000
DATEOPENHIGHLOWCLOSE
01/02/20195,8105,8305,7205,790
01/03/20195,6805,694.79985,6005,640
01/04/20195,7605,7805,6705,690
01/07/20195,8105,8105,7505,780
01/08/20195,9005,9005,7605,760
01/09/20195,7805,8205,7805,845
01/10/20195,9505,9705,7705,805
01/11/20195,7305,7505,6405,630
01/14/20195,6905,7105,6805,670
01/15/20195,7905,9405,6805,730
01/16/20195,7005,7605,5605,565
01/17/20195,6605,7605,6405,680
01/18/20195,4005,5505,1505,495
01/21/20195,6005,6305,5205,610
01/22/20195,6485,6805,4305,620
01/23/20195,5505,6005,4005,445
01/24/20195,2615,3605,2265,310
01/25/20195,4405,5105,4105,485
01/28/20195,4535,5005,4025,435
01/29/20195,4605,5105,4505,455
01/30/20195,4705,5305,4605,485
01/31/20195,4905,5505,4905,525
02/01/20195,530.70025,5905,4905,545
02/04/20195,5905,6905,5605,660
02/05/20195,7805,8305,7005,760
02/06/20195,792.62015,8705,7805,805
02/07/20195,8305,8705,6605,710
02/08/20195,6485,7405,6405,670
02/11/20195,7405,8805,7405,805
02/12/20195,8705,9705,8705,885
02/13/20196,0206,0205,896.78915,875
02/14/20195,9506,1155,9006,100
02/15/20196,097.48396,2906,097.48396,255
02/18/20196,3006,4206,2706,375
02/19/20196,3806,4106,3406,385
02/20/20196,3606,4706,3506,460
02/21/20196,4406,5606,4206,560
02/22/20196,5336,5586,5336,530
02/25/20196,5396,5806,5206,550
02/26/20196,2606,5606,2606,500
02/27/20196,4706,5006,4106,470
02/28/20196,4806,5206,437.56,460
03/01/20196,4706,7306,4506,665
03/04/20196,7306,7986,6606,810
03/05/20196,7406,8406,6906,830
03/06/20196,8506,9106,7406,840
03/07/20196,7406,8506,7006,830
03/08/20196,827.56,8506,7706,800
03/11/20196,7706,8106,7606,775
03/12/20196,8006,900.48296,7576,775
03/13/20196,6806,8806,6806,810
03/14/20196,8406,8896,8106,820
03/15/20196,8306,8306,749.736,820
03/18/20196,8206,8306,6896,785
03/19/20196,8206,8506,8006,755
03/20/20196,8106,8606,8076,775
03/21/20196,8406,8406,6806,685
03/22/20196,7806,8806,5906,605
03/25/20196,4006,6306,4006,560
03/26/20196,5306,6606,5106,625
03/27/20196,6506,6706,4506,490
03/28/20196,5806,6606,5606,570
03/29/20196,7606,7806,6506,745
04/01/20196,8106,9706,7306,944.792
04/02/20196,9807,1816,9807,144.71
04/03/20197,2347,4307,2347,359.1992
04/04/20197,0807,133.77497,0307,089.7871
04/05/20197,1607,4207,1007,410
04/08/20197,3277,3867,2907,349.7798
04/09/20197,3687,4307,2657,320
04/10/20197,4767,4767,2907,391.3091
04/11/20197,3597,5137,3407,509
04/12/20197,7107,7807,6477,679.6899
04/15/20197,692.62997,737.57,547.57,619.7002
04/16/20197,5707,6007,5107,510
04/17/20197,527.57,557.57,505.87997,550.2271
04/18/20197,5007,6677,4897,599.7002
04/23/20197,617.57,647.57,557.57,640
04/24/20197,7607,8407,6807,812.2979
04/25/20197,7227,8507,6737,676.5059
04/26/20197,6127,8407,6127,815
04/29/20197,7717,8147,6007,628.0229
04/30/20197,6877,7607,6617,678.4028
05/01/20197,678.40287,678.40287,678.40287,678.4028
05/02/20197,7357,9107,7227,814.9268
05/03/20197,988.20028,1307,9498,030
05/07/20197,8397,8807,8007,810.2339
05/08/20197,8357,8777,8007,877
05/09/20197,9057,9057,6707,703.9502
05/10/20197,776.57,8607,776.57,804.2202
05/13/20197,7907,7907,4507,450
05/14/20197,5447,6827,5447,675.23
05/15/20197,7307,7407,6317,740
05/16/20197,7207,9107,7207,860
05/17/20197,4607,6907,436.82187,500
05/20/20197,5207,5507,4407,460
05/21/20197,5257,5707,5107,560.2271
05/22/20197,5427,7547,5427,565.2271
05/23/20197,5907,5907,5097,530
05/24/20197,5507,8507,5507,709.769
05/28/20197,9908,0507,8707,950
05/29/20197,7707,7707,6717,690
05/30/20197,7287,8307,7187,830
05/31/20197,7807,9697,7767,920
06/03/20197,8507,9607,8507,900
06/04/20197,905.06497,905.06497,8007,820
06/05/20197,7097,7297,6807,680
06/06/20197,7707,9577,7707,870
06/07/20197,9908,000.12997,9207,979.146
06/10/20197,971.58597,971.58597,7307,750
06/11/20197,7407,9307,7147,870
06/12/20198,0708,1197,9708,000
06/13/20197,8508,1007,8508,002.6401
06/14/20197,9617,9817,9107,920
06/17/20197,939.02397,939.02397,8207,868.52
06/18/20197,7887,9007,7887,849.6899
06/19/20197,8287,8307,7207,757.4199
06/20/20197,8807,9207,714.36827,740
06/21/20197,8107,8307,7777,829.2168
06/24/20197,8908,0207,8807,913.6299
06/25/20197,9038,3307,9038,290
06/26/20198,2908,2908,0908,100
06/27/20198,0968,1588,0708,130
06/28/20198,1408,2708,0908,240
07/01/20198,2868,2868,1998,200
07/02/20198,2308,3808,2158,340
07/03/20198,2508,252.22858,1908,220
07/04/20198,2208,4208,2158,360
07/05/20198,389.60848,4708,389.60848,460.6338
07/08/20198,4808,5808,4008,470
07/09/20198,6058,6058,459.74618,527.5
07/10/20198,5258,662.24028,5258,605
07/11/20198,6008,6358,4608,480
07/12/20198,3508,4058,3508,317.5
07/15/20198,4058,4058,401.5858,445
07/16/20198,2158,2158,2058,172.5
07/17/20198,174.77698,2108,1308,162.5
07/18/20198,070.58,106.58,0458,117.5
07/19/20198,1128,1128,0008,070
07/22/20197,9558,0907,9558,045
07/23/20198,0458,0908,002.58,095
07/24/20198,0608,0867,9508,035
07/25/20197,9758,3257,9758,250
07/26/20198,2798,378.758,2798,285
07/29/20198,302.58,9558,2758,352.5
07/30/20198,4408,1357,7957,840
07/31/20198,0508,1237,8308,055
08/01/20198,2008,078.757,9258,025
08/02/20198,0458,0157,7607,820
08/05/20197,8007,8657,528.57,620
08/06/20197,4757,821.57,6607,762.5
08/07/20197,8307,9727,7167,952.5
08/08/20198,2008,2357,9708,167.5
08/09/20198,192.58,2408,1708,230
08/12/20198,132.58,4508,1408,387.5
08/13/20198,367.58,6658,5208,660
08/14/20198,6908,6858,5908,680
08/15/20198,6508,728.58,2008,317.5
08/16/20198,322.58,3358,2018,280
08/19/20198,4408,508.758,4058,502.5
08/20/20198,517.58,4808,391.83898,470
08/21/20198,4008,4958,4008,425
08/22/20198,4608,4958,3908,455
08/23/20198,4258,5158,4158,450
08/27/20198,4508,448.758,3258,312.5
08/28/20198,337.58,4158,2458,322.5
08/29/20198,367.58,5608,4808,485
08/30/20198,4208,7008,4808,695
09/02/20198,537.58,7608,5808,670
09/03/20198,4858,4308,0908,132.5
09/04/20198,347.58,2358,1808,280
09/05/20198,2508,3208,195.26278,290
09/06/20198,302.58,3758,2008,290
09/09/20198,4008,4008,0658,122.5
09/10/20198,0608,0907,6457,707.5
09/11/20197,712.57,7357,6107,690
09/12/20197,737.57,9457,6757,870
09/13/20197,787.57,7557,6207,620
09/16/20197,567.57,7257,3657,357.5
09/17/20197,4007,5207,3607,495
09/18/20197,4307,5357,4457,502.5
09/19/20197,4507,5157,4257,455
09/20/20197,4507,4507,3507,440
09/23/20197,362.57,3357,2457,337.5
09/24/20197,307.57,3707,2907,302.5
09/25/20197,2507,3357,2407,295
09/26/20197,302.57,2957,2307,270
09/27/20197,2307,3407,2707,270
09/30/20197,302.57,3407,2357,285
10/01/20197,307.57,4157,2707,265
10/02/20197,2607,2907,0657,070
10/03/20197,102.57,158.757,0207,152.5
10/04/20197,147.57,2207,1357,182.5
10/07/20197,127.57,1707,024.57,127.5
10/08/20197,167.57,189.56,9807,060
10/09/20197,152.57,2356,9957,112.5
10/10/20197,2307,1206,9307,040
10/11/20197,102.57,2907,0707,177.5
10/14/20197,302.57,2907,1657,275
10/15/20197,2507,3407,1857,362.5
10/16/20197,347.57,4457,2857,342.5
10/17/20197,4007,4257,3157,420
10/18/20197,4307,4507,3207,425
10/21/20197,332.57,3456,9557,080
10/22/20197,147.57,497.57,0807,295
10/23/20197,337.57,3557,0707,230
10/24/20197,2757,4507,2777,387.5
10/25/20197,317.57,4717,3357,392.5
10/28/20197,502.57,5857,4657,587.5
10/29/20197,547.57,4207,2257,290
10/30/20197,2557,3007,1807,265
10/31/20197,302.57,3507,2407,290
11/01/20197,382.57,3607,2757,317.5
11/04/20197,4007,3857,1407,245
11/05/20197,152.57,1607,0357,127.5
11/06/20197,167.57,2957,1157,255
11/07/20197,2857,3257,2407,250
11/08/20197,2457,3657,2867,302.5
11/11/20197,2257,5707,314.57,450
11/12/20197,557.57,545.45217,4307,502.5
11/13/20197,502.57,8357,4657,727.5
11/14/20197,8808,022.57,7857,860
11/15/20197,8057,913.757,7957,870
11/18/20197,8007,9057,8157,825
11/19/20197,977.58,3298,0108,225
11/20/20198,352.58,4608,2608,352.5
11/21/20198,182.58,3558,2158,280
11/22/20198,342.58,3508,1858,167.5
11/25/20198,2708,2658,1908,240
11/26/20198,2008,1608,072.58,080
11/27/20198,192.58,2108,1158,167.5
11/28/20198,182.58,1908,1458,167.5
11/29/20198,137.58,1808,0758,147.5
12/02/20198,2008,2308,1908,162.5
12/03/20198,2408,4658,2358,342.5
12/04/20198,347.58,4058,2808,317.5
12/05/20198,4008,5608,3758,567.5
12/06/20198,582.58,6808,4958,645
12/09/20198,6508,6558,3758,527.5
12/10/20198,4708,474.68858,2808,347.5
12/11/20198,2508,4258,3258,382.5
12/12/20198,502.58,4658,3358,455
12/13/20198,347.58,5458,2658,445
12/16/20198,522.58,8408,5408,830
12/17/20198,762.58,8908,7558,815
12/18/20198,8808,8958,8558,875
12/19/20198,902.59,0007,9808,065
12/20/20198,102.58,1707,7357,850
12/23/20197,8607,9257,833.757,895
12/24/20197,942.57,9757,882.22227,907.5
12/27/20197,977.58,1756,925.85018,142.5
12/30/20198,177.58,2558,1658,182.5
12/31/20198,2408,2508,1608,200