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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,042.9832
CLOSE 2,031.3912

Low

LOW 1,054.8

High

HIGH 4,184.5
DATEOPENHIGHLOWCLOSE
01/04/20224,143.54,184.53,8093,836
01/05/20223,8003,869.743,771.53,833.5
01/06/20223,768.53,809.53,549.53,666.5
01/07/20223,7023,7473,6423,703.5
01/10/20223,8003,8003,5043,530
01/11/20223,624.53,6773,5553,606.5
01/12/20223,680.53,8213,518.41893,738
01/13/20223,8004,102.53,741.54,067.5
01/14/20224,098.54,1083,9863,989.5
01/17/20223,989.54,029.53,9183,958
01/18/20223,955.54,084.53,8583,974
01/19/20224,056.54,056.53,906.53,919.5
01/20/20223,9944,061.53,931.44194,052
01/21/20224,031.54,0323,862.53,908
01/24/20223,8303,856.55813,553.53,591
01/25/20223,6523,6663,360.273,451
01/26/20223,477.53,6003,461.53,528
01/27/20223,4423,534.53,3693,514.5
01/28/20223,493.53,5173,336.233,414
01/31/20223,4963,6423,432.53,611
02/01/20223,7103,7633,6273,710
02/02/20223,7233,792.53,6323,632
02/03/20223,608.53,658.53,4003,400
02/04/20223,438.53,461.53,2883,401
02/07/20223,417.53,575.53,4063,551.5
02/08/20223,5263,6353,4113,617
02/09/20223,6613,7703,6183,664
02/10/20223,610.53,6363,349.53,435
02/11/20223,4403,4403,2033,203
02/14/20223,0793,2173,032.53,203
02/15/20223,1933,271.53,1513,230
02/16/20223,272.53,3213,229.53,298
02/17/20223,3503,400.53,223.53,229
02/18/20223,1643,2922,9932,996
02/21/20223,0173,035.52,846.52,898
02/22/20222,816.52,930.52,7832,800
02/23/20222,8002,833.72,6572,657.5
02/24/20222,4712,747.52,4622,732
02/25/20222,7932,8462,7072,801
02/28/20222,7363,0432,7363,027
03/01/20223,0273,0272,857.52,884.5
03/02/20222,9563,1162,868.52,907.5
03/03/20222,853.52,924.7482,5352,544
03/04/20222,500.52,636.52,287.52,298
03/07/20222,2982,5132,1202,346
03/08/20222,2952,348.17212,146.52,234.5
03/09/20222,3262,510.52,2422,509
03/10/20222,5022,5332,2822,296.5
03/11/20222,2992,603.52,237.52,603.5
03/14/20222,5302,612.52,3742,449
03/15/20222,4692,572.52,384.52,465
03/16/20222,5492,6882,543.52,672
03/17/20222,731.52,7752,627.52,660.5
03/18/20222,672.52,761.52,570.52,761.5
03/21/20222,7882,7882,581.80812,608.5
03/22/20222,680.52,6962,6032,674.5
03/23/20222,692.52,702.52,520.52,561
03/24/20222,559.52,614.52,5342,598
03/25/20222,6182,6762,553.52,556.5
03/28/20222,613.52,7342,5122,632
03/29/20222,731.52,838.52,7182,781.5
03/30/20222,782.52,782.52,687.52,724
03/31/20222,7332,765.52,593.52,594.5
04/01/20222,632.52,814.52,6182,768
04/04/20222,856.52,9682,791.52,960
04/05/20222,9553,063.52,890.53,009
04/06/20222,969.53,003.52,8242,827
04/07/20222,824.52,929.22,780.52,812
04/08/20222,8792,8792,661.52,681.5
04/11/20222,659.52,659.52,508.52,540
04/12/20222,484.52,550.52,459.89992,502.5
04/13/20222,4812,503.52,325.52,389.5
04/14/20222,372.52,381.8862,249.80812,252.5
04/19/20222,253.52,253.52,114.52,171
04/20/20222,1062,358.52,072.52,217.5
04/21/20222,2152,264.62012,1312,136.5
04/22/20222,141.52,203.1662,090.52,109
04/25/20222,1042,171.52,0162,121
04/26/20222,1502,206.52,0922,092.5
04/27/20222,0882,1211,984.42,032.5
04/28/20222,0782,188.13792,0032,137.5
04/29/20222,167.52,286.52,156.52,210.5
05/03/20222,2352,3062,175.52,235
05/04/20222,206.52,211.52,025.52,025.5
05/05/20222,113.52,1221,809.81,809.8
05/06/20221,839.21,857.61,723.41,732.2
05/09/20221,707.41,731.41,575.61,590.8
05/10/20221,617.81,671.81,519.41,534.2
05/11/20221,5241,5891,449.41,521.6
05/12/20221,462.61,603.81,415.81,568.4
05/13/20221,5951,656.61,5741,655.4
05/16/20221,6901,6901,603.81,674.2
05/17/20221,707.81,792.21,706.81,764
05/18/20221,7481,765.81,592.21,593.2
05/19/20221,564.81,668.41,560.61,666.4
05/20/20221,663.81,763.61,661.21,692.6
05/23/20221,7001,718.41,600.61,627.2
05/24/20221,606.21,606.21,5251,540.8
05/25/20221,5491,598.0011,487.41,589.2
05/26/20221,586.21,720.41,556.0051,720.2
05/27/20221,674.81,720.61,6401,706
05/30/20221,652.61,8121,647.61,770.4
05/31/20221,7541,828.21,704.61,761.8
06/01/20221,763.61,7991,697.41,712
06/06/20221,678.81,9041,678.81,859.8
06/07/20221,823.41,873.81,735.61,813.2
06/08/20221,8201,900.2091,809.41,853.2
06/09/20221,827.81,8921,737.21,737.2
06/10/20221,7751,901.41,772.61,843
06/13/20221,739.81,750.41,5401,554.2
06/14/20221,583.21,622.41,462.81,489.6
06/15/20221,505.21,553.41,477.41,523.8
06/16/20221,502.41,507.81,356.21,369.2
06/17/20221,389.81,480.171,354.41,469.2
06/20/20221,4961,536.41,441.81,530.6
06/21/20221,538.81,557.61,4441,483.2
06/22/20221,461.21,5201,396.81,479.2
06/23/20221,445.21,532.21,440.41,518.6
06/24/20221,525.61,5841,464.81,573.6
06/27/20221,5941,658.81,5541,578.2
06/28/20221,587.21,625.61,557.6251,565.2
06/29/20221,408.61,4171,219.21,297.2
06/30/20221,303.21,345.41,2371,290.8
07/01/20221,267.61,374.61,267.41,287.8
07/04/20221,290.61,297.41,217.9951,218.2
07/05/20221,226.41,262.61,138.4121,187.8
07/06/20221,324.21,450.81,321.81,351.4
07/07/20221,3641,405.21,274.61,339.6
07/08/20221,327.21,352.91,2891,336.6
07/11/20221,310.81,373.21,3021,312.2
07/12/20221,2881,302.41,2621,280
07/13/20221,268.81,276.031,148.81,208.6
07/14/20221,2251,246.21,161.41,168
07/15/20221,147.21,171.2041,129.81,148.6
07/18/20221,120.41,236.41,1201,235.4
07/19/20221,2051,273.81,2051,273.4
07/20/20221,275.21,452.21,261.41,392.6
07/21/20221,393.21,4241,354.81,392
07/22/20221,385.81,593.241,368.81,577.4
07/25/20221,611.81,611.81,520.21,527.4
07/26/20221,5181,520.61,366.61,370.4
07/27/20221,389.41,432.1581,363.41,424.6
07/28/20221,436.81,449.81,385.41,404
07/29/20221,436.41,514.61,427.61,499
08/01/20221,505.61,627.61,495.41,612.8
08/02/20221,5801,609.21,5211,557.6
08/03/20221,509.81,676.41,493.1871,662
08/04/20221,701.21,710.81,591.41,591.6
08/05/20221,6151,642.8231,537.1621,548.8
08/08/20221,551.21,566.61,5131,528.2
08/09/20221,525.41,537.21,405.21,414.2
08/10/20221,419.81,473.141,380.41,461.8
08/11/20221,464.21,536.21,448.641,510
08/12/20221,491.61,509.81,468.281,485
08/15/20221,493.81,550.521,485.041,508.6
08/16/20221,513.41,609.21,5031,528.8
08/17/20221,5281,536.21,452.21,459.6
08/18/20221,451.81,475.361,3931,405.8
08/19/20221,7502,058.51,7201,781.6
08/22/20221,813.61,813.61,6031,606
08/23/20221,618.21,6911,589.81,622.4
08/24/20221,608.21,6301,568.881,615.8
08/25/20221,638.61,649.8081,557.281,588.8
08/26/20221,6071,616.21,481.81,490
08/30/20221,505.61,5521,475.361,489.4
08/31/20221,491.81,496.61,428.241,442.8
09/01/20221,410.81,418.41,3531,363.8
09/02/20221,393.61,436.761,374.6791,429.6
09/05/20221,386.21,389.41,336.61,362.4
09/06/20221,384.41,440.41,3661,379
09/07/20221,3601,4081,3531,393
09/08/20221,404.81,419.161,357.881,405.2
09/09/20221,4091,5521,399.21,516
09/12/20221,579.81,604.41,562.24191,592
09/13/20221,595.61,617.7991,499.41,504.2
09/14/20221,469.21,533.81,469.21,501.2
09/15/20221,501.81,530.41,486.761,509
09/16/20221,478.61,503.81,4581,491.4
09/20/20221,4311,434.81,360.61,385.2
09/21/20221,340.21,4051,327.8191,399.6
09/22/20221,367.41,398.871,3381,338
09/23/20221,338.41,341.21,272.61,279.8
09/26/20221,276.61,325.81,276.61,294.2
09/27/20221,296.21,442.61,283.9011,433.4
09/28/20221,3871,4931,379.21,488
09/29/20221,466.21,488.481,354.961,368.4
09/30/20221,364.41,4321,3421,424.6
10/03/20221,365.41,394.41,297.21,324.2
10/04/20221,3431,433.61,3431,430.6
10/05/20221,4121,464.81,321.41,331.6
10/06/20221,346.21,402.81,346.21,374
10/07/20221,354.21,354.21,247.81,252.8
10/10/20221,2131,247.61,193.2041,208.8
10/11/20221,192.61,206.61,133.81,168
10/12/20221,1731,184.121,076.41,103.6
10/13/20221,092.61,148.61,054.81,115.6
10/14/20221,135.81,148.791,089.21,111.6
10/17/20221,0971,233.81,092.21,232
10/18/20221,268.81,388.21,268.81,331.6
10/19/20221,377.41,377.41,2941,358.8
10/20/20221,334.41,381.21,310.3451,374.6
10/21/20221,3491,376.41,316.1771,340.2
10/24/20221,336.61,341.1351,284.81,319
10/25/20221,333.21,465.41,329.61,462.8
10/26/20221,4361,519.41,4301,510
10/27/20221,523.21,5351,476.41,501.6
10/28/20221,465.41,4911,4371,439.2
10/31/20221,456.21,524.68011,444.081,492.8
11/01/20221,533.61,652.68011,530.21,599.2
11/02/20221,5841,603.41,5081,509.6
11/03/20221,448.61,5281,446.43991,502
11/04/20221,535.81,7551,532.0821,748.2
11/07/20221,730.21,8001,726.61,792.4
11/08/20221,840.21,8411,769.81,828
11/09/20221,794.41,848.41,794.41,812
11/10/20221,811.21,963.21,807.61,963.2
11/11/20222,019.52,1101,990.77912,032.5
11/14/20222,0422,074.89991,986.22,071
11/15/20222,0992,1111,957.61,970.6
11/16/20221,965.41,996.1181,8861,904.6
11/17/20221,912.61,917.21,8471,883.2
11/18/20221,869.41,925.61,837.41,855.6
11/21/20221,8271,855.61,772.521,818.6
11/22/20221,779.21,8401,765.61,790.2
11/23/20221,805.81,8101,753.881,800
11/24/20221,805.21,891.21,799.81,845
11/25/20221,850.81,857.251,817.661,831.8
11/28/20221,797.41,896.551,796.81,860.8
11/29/20221,8781,922.731,804.21,808.2
11/30/20221,810.61,887.61,8041,864.2
12/01/20221,9281,958.21,884.61,926.8
12/02/20221,936.42,005.51,898.21,951.2
12/05/20221,9402,0051,905.21,905.2
12/06/20221,895.21,907.81,832.041,848.6
12/07/20221,8601,8801,8091,831
12/08/20221,841.61,851.161,7661,828.6
12/09/20221,850.21,8551,799.81,828.6
12/12/20221,799.61,8631,7921,853.8
12/13/20221,851.41,951.9811,8351,910.2
12/14/20221,8891,897.81,8621,870
12/15/20221,8301,843.41,7651,765
12/16/20221,727.21,772.81,712.41,722.6
12/19/20221,7131,805.21,7131,785.6
12/20/20221,743.61,775.81,7231,763
12/21/20221,7641,826.81,7641,811.4
12/22/20221,8341,840.21,668.81,684.2
12/23/20221,6791,741.61,677.891,728.6
12/28/20221,7311,745.81,7071,709.8
12/29/20221,718.81,778.61,6951,778.2
12/30/20221,776.61,776.61,732.81,737.6