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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,378.6976
CLOSE 1,375.4076

Low

LOW 889.72

High

HIGH 2,456.219
DATEOPENHIGHLOWCLOSE
01/03/20231,7401,920.911,7401,869.4
01/04/20231,889.21,901.21,841.21,880
01/05/20231,874.81,927.61,8401,868
01/06/20231,8791,8791,8321,856.8
01/09/20231,8912,066.63991,887.62,000.5
01/10/20231,976.22,045.27911,9702,032
01/11/20232,059.52,129.772,050.52,083
01/12/20232,1252,1361,9512,122
01/13/20232,126.52,262.52,1152,185.5
01/16/20232,1362,164.52,084.52,121.5
01/17/20232,115.52,146.52,088.56012,129
01/18/20232,304.52,456.2192,2042,215.5
01/19/20232,190.52,195.76612,100.52,100.5
01/20/20232,140.52,152.06012,0802,105
01/23/20232,128.52,152.57792,0842,097.5
01/24/20232,088.52,0902,0062,013
01/25/20232,0012,011.741,938.21,969.2
01/26/20232,010.52,058.51,997.4582,033.5
01/27/20232,014.52,041.56011,999.42,019
01/30/20231,994.42,0181,966.82,005
01/31/20231,9822,0691,974.42,065.5
02/01/20232,0822,085.52,0192,035.5
02/02/20232,0782,179.52,0782,166
02/03/20232,147.52,2022,123.52,169.5
02/06/20232,169.52,169.52,032.52,104.5
02/07/20232,107.52,1262,069.5532,090.5
02/08/20232,0982,1702,0702,080
02/09/20232,081.52,081.51,978.82,050.5
02/10/20232,0172,0171,880.40411,899.4
02/13/20231,903.81,917.3181,8551,879.4
02/14/20231,8801,919.21,8431,860.6
02/15/20231,867.41,918.81,866.21,918.8
02/16/20231,955.21,967.41,9061,943.6
02/17/20231,900.41,941.21,882.81,903.8
02/20/20231,907.21,929.21,891.21,906.6
02/21/20231,870.21,8891,825.41,840
02/22/20231,811.21,833.41,791.61,812.8
02/23/20231,843.81,8601,8101,814.8
02/24/20231,8201,823.61,7551,757.6
02/27/20231,767.81,816.81,764.81,816.8
02/28/20231,791.21,831.81,791.21,809
03/01/20231,8101,8971,629.41,771.4
03/02/20231,746.61,824.61,745.6081,816
03/03/20231,834.41,913.41,834.21,884.4
03/06/20231,923.41,923.41,855.41,869.2
03/07/20231,8421,917.18991,8381,903.6
03/08/20231,945.81,945.81,814.21,841.2
03/09/20231,827.21,829.81,774.41,797.8
03/10/20231,7581,776.41,713.751,739.8
03/13/20231,732.61,755.1251,590.21,644.4
03/14/20231,650.21,694.41,629.81,669.2
03/15/20231,643.81,6671,536.4671,566.4
03/16/20231,616.21,617.43991,550.081,612.8
03/17/20231,654.81,654.81,560.31991,565.4
03/20/20231,5311,558.41,506.65411,542.4
03/21/20231,583.61,602.61,552.61,557.6
03/22/20231,555.41,561.791,527.81991,544.4
03/23/20231,5431,558.21,5191,541.4
03/24/20231,561.41,561.41,463.21,478.4
03/27/20231,496.81,499.21,450.06991,456.6
03/28/20231,468.81,4801,440.741,467.4
03/29/20231,472.41,502.9361,467.21,491.2
03/30/20231,490.21,543.81,482.81,532.8
03/31/20231,529.21,5441,510.241,543.4
04/03/20231,5471,5471,496.6621,502
04/04/20231,4941,5001,4431,443
04/05/20231,4791,4791,3361,353
04/06/20231,3461,3931,3191,329
04/11/20231,3411,3561,2941,344
04/12/20231,3361,3821,3021,303
04/13/20231,3041,3381,3031,330
04/14/20231,3331,363.341,3081,356
04/17/20231,3561,403.18011,3561,395
04/18/20231,4471,4471,381.761,436
04/19/20231,4871,5061,3461,438
04/20/20231,4721,4721,3681,406
04/21/20231,3971,400.231,3521,370
04/24/20231,3691,404.5981,3531,356
04/25/20231,3501,3701,338.6991,350
04/26/20231,3411,3581,3121,349
04/27/20231,3501,3851,3101,384
04/28/20231,3871,4001,3441,391
05/02/20231,3861,4101,375.2231,380
05/03/20231,3781,405.461,3641,385
05/04/20231,4201,4201,3461,373
05/05/20231,3861,4561,3801,426
05/09/20231,4311,4311,3851,385
05/10/20231,3911,3941,368.121,381
05/11/20231,3841,4221,3801,408
05/12/20231,4501,4971,4501,477
05/15/20231,4811,4881,4581,458
05/16/20231,4651,4791,451.661,459
05/17/20231,4541,4751,445.661,474
05/18/20231,4851,5001,4681,488
05/19/20231,4921,5071,4771,477
05/22/20231,4631,4781,3831,383
05/23/20231,3841,4091,3731,396
05/24/20231,3731,3771,3291,331
05/25/20231,3451,3481,3211,321
05/26/20231,3191,3431,310.11,333
05/30/20231,3281,344.461,2921,292
05/31/20231,2801,2801,205.341,209
06/01/20231,2141,2201,1581,166
06/02/20231,1791,219.56011,1791,201
06/05/20231,2081,245.51791,191.951,217
06/06/20231,1941,1961,149.661,168
06/07/20231,1611,167.121,1291,151
06/08/20231,1781,1781,0901,094
06/09/20231,0801,105.341,068.341,104
06/12/20231,1041,1191,092.661,112
06/13/20231,1211,1531,0701,101
06/14/20231,0961,148.461,0961,120
06/15/20231,1141,1351,106.451,131
06/16/20231,1431,181.321,136.881,156
06/19/20231,1371,1491,1261,134
06/20/20231,1251,1321,0761,076
06/21/20231,0701,088.71,0581,067
06/22/20231,0441,094.121,0441,090
06/23/20231,0731,0961,0621,062
06/26/20231,0651,0901,0641,085
06/27/20231,0761,1601,0761,159
06/28/20231,1641,2251,1641,206
06/29/20231,2241,245.681,209.541,228
06/30/20231,2111,218.821,2001,208
07/03/20231,2141,268.881,2141,262
07/04/20231,2541,290.581,249.261,280
07/05/20231,2571,265.851,2381,238
07/06/20231,2201,242.521,164.351,173
07/07/20231,1171,1571,0651,148
07/10/20231,1431,2301,1401,229
07/11/20231,2331,2531,2051,230
07/12/20231,2351,3061,2241,274
07/13/20231,2741,3291,2741,307
07/14/20231,3111,3391,295.691,300
07/17/20231,2771,3091,2661,289
07/18/20231,2861,325.121,2781,321
07/19/20231,3471,4141,3471,395
07/20/20231,3951,408.461,342.81,356
07/21/20231,3301,375.81,327.21,367
07/24/20231,3381,376.851,3381,364
07/25/20231,3681,4021,353.81,379
07/26/20231,3831,513.21,3831,467
07/27/20231,4711,4791,386.351,401
07/28/20231,3751,408.681,362.81,408
07/31/20231,4021,4161,3841,395
08/01/20231,3801,387.591,336.81,340
08/02/20231,3061,3351,283.151,309
08/03/20231,2921,3101,2821,302
08/04/20231,3121,334.61,3051,325
08/07/20231,2981,3141,2931,295
08/08/20231,2821,2851,240.181,246
08/09/20231,2541,2951,2471,248
08/10/20231,2551,2741,2511,269
08/11/20231,2501,2561,2001,203
08/14/20231,2051,2131,1861,199
08/15/20231,1871,2011,172.61,180
08/16/20231,1641,175.241,1571,157
08/17/20231,1471,167.121,1281,131
08/18/20231,1201,1371,1121,122
08/21/20231,1141,1301,097.61,099
08/22/20231,1061,1061,0561,069
08/23/20231,0581,116.61,047.81,100
08/24/20231,1131,1141,0651,068
08/25/20231,0661,073.81,0551,055
08/29/20231,0881,1181,0701,098
08/30/20231,0981,0981,0521,065
08/31/20231,0611,157.61,0421,108
09/01/20231,1111,1191,091.151,106
09/04/20231,1161,139.21,112.821,120
09/05/20231,1061,1111,0811,083
09/06/20231,0681,0731,009.41,030
09/07/20231,0091,021994.081,003
09/08/2023997.51,012981.551,012
09/11/20231,0061,0571,000.981,053
09/12/20231,0621,0881,0571,083
09/13/20231,0811,1181,0731,099
09/14/20231,1041,1281,0701,124
09/15/20231,1321,1461,1211,121
09/18/20231,1221,152.121,0971,097
09/19/20231,0811,0901,0651,065
09/20/20231,0751,1501,0751,148
09/21/20231,1291,1411,0911,095
09/22/20231,0911,1181,0781,113
09/25/20231,1121,115.91,0551,080
09/26/20231,0711,071.761,0311,040
09/27/20231,0351,045.441,0071,009
09/28/20239961,001970.51,001
09/29/20231,0111,043998.51,029
10/02/20231,0361,038981.88989.5
10/03/2023977982.94930946
10/04/2023951972917.49968.5
10/05/2023967976.5962.56967.5
10/06/2023965971933.5964.5
10/09/2023952.5982.5950.15973.5
10/10/20231,0261,052987.981,044
10/11/20231,0521,0841,0461,067
10/12/20231,0871,113.341,0701,070
10/13/20231,0481,068.91,0161,024
10/16/20231,0241,0651,0241,060
10/17/20231,0531,0591,006.821,039
10/18/20231,0781,1281,0081,008
10/19/20231,0041,0359811,018
10/20/20231,0191,019992.51,007
10/23/20231,0151,015.16925.16983
10/24/2023991.51,011985.38995
10/25/20239891,001.96924.5934
10/26/2023914929889.72914
10/27/2023924942915.5934.5
10/30/2023950969.5940.5958
10/31/2023953.51,010.04951.38996
11/01/2023995.51,007976.51,005
11/02/20231,0451,1131,0441,068
11/03/20231,0801,1141,0771,086
11/06/20231,0951,1161,0851,087
11/07/20231,0911,1191,0841,117
11/08/20231,1041,129.371,103.441,115
11/09/20231,1141,150.151,1011,143
11/10/20231,1081,111.521,0911,103
11/13/20231,1121,156.151,1081,152
11/14/20231,1561,254.981,150.921,252
11/15/20231,2431,3101,2431,290
11/16/20231,2701,3021,247.841,268
11/17/20231,2801,303.441,2801,281
11/20/20231,2891,2991,2751,286
11/21/20231,2801,2931,2361,236
11/22/20231,2381,2581,237.811,253
11/23/20231,2541,2871,2531,275
11/24/20231,2811,2841,267.21,275
11/27/20231,2711,304.011,2711,300
11/28/20231,2841,2911,2451,250
11/29/20231,2561,2921,2541,254
11/30/20231,2471,2591,227.951,232
12/01/20231,2371,2431,2051,218
12/04/20231,2231,265.71,2121,230
12/05/20231,2201,2301,204.151,218
12/06/20231,2271,2721,2271,270
12/07/20231,2721,2721,2271,260
12/08/20231,2551,2951,2531,279
12/11/20231,274.681,2871,2661,279
12/12/20231,2941,3001,2741,287
12/13/20231,291.321,2961,2441,263
12/14/20231,3081,3631,3081,339
12/15/20231,3401,3501,2901,290
12/18/20231,2841,2861,2431,249
12/19/20231,2601,2841,235.061,252
12/20/20231,2691,2751,250.631,255
12/21/20231,2261,2361,212.91,221
12/22/20231,2121,2151,2001,200
12/27/20231,2351,2441,220.21,237
12/28/20231,2451,2481,2011,215
12/29/20231,2131,2241,2101,219