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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,115.9306
CLOSE 1,115.416

Low

LOW 860

High

HIGH 1,391.81
DATEOPENHIGHLOWCLOSE
01/02/20241,1951,2061,1851,192
01/03/20241,1891,2051,1711,183
01/04/20241,1641,1931,1641,188
01/05/20241,1891,198.951,1681,196
01/08/20241,1881,2481,184.051,246
01/09/20241,2531,2531,2301,241
01/10/20241,2361,2391,1991,199
01/11/20241,214.321,2621,2071,217
01/12/20241,233.111,2771,2261,237
01/15/20241,2041,2041,1311,131
01/16/20241,1031,156.631,076.911,143
01/17/20241,1161,1641,0931,093
01/18/20241,1281,1771,1231,170
01/19/20241,1811,2031,1721,172
01/22/20241,1791,2081,1501,150
01/23/20241,1511,2091,1431,209
01/24/20241,2251,2621,2251,239
01/25/20241,2361,2361,206.891,209
01/26/20241,2101,2551,2021,245
01/29/20241,2431,2551,2261,247
01/30/20241,2581,2661,213.631,243
01/31/20241,2371,2371,192.121,201
02/01/20241,1851,207.851,1811,189
02/02/20241,1801,2521,1801,199
02/05/20241,1921,2151,1771,182
02/06/20241,1851,2071,1751,207
02/07/20241,1951,2591,1951,219
02/08/20241,2191,2441,2171,229
02/09/20241,2191,2571,2191,244
02/12/20241,2581,3421,2461,340
02/13/20241,3331,3501,2451,249
02/14/20241,245.361,3021,2451,302
02/15/20241,3271,3661,317.081,328
02/16/20241,3381,356.111,3081,308
02/19/20241,3001,3091,276.751,284
02/20/20241,267.671,274.161,2491,264
02/21/20241,2691,2851,255.631,261
02/22/20241,2881,3041,2621,284
02/23/20241,2901,2901,2521,269
02/26/20241,2701,2701,2291,250
02/27/20241,2371,2841,2371,284
02/28/20241,2991,3331,1901,256
02/29/20241,2471,3291,2471,308
03/01/20241,3031,3271,2571,266
03/04/20241,2691,2691,2051,210
03/05/20241,2021,2021,1361,136
03/06/20241,1231,1491,1231,138
03/07/20241,1221,154.191,1161,140
03/08/20241,1251,1301,096.461,103
03/11/20241,0991,1231,066.421,103
03/12/20241,1211,1481,1201,135
03/13/20241,131.521,1841,131.521,181
03/14/20241,1741,1911,1581,162
03/15/20241,1581,1621,1331,137
03/18/20241,140.491,157.971,1251,125
03/19/20241,1261,1561,1221,156
03/20/20241,1451,1951,1451,189
03/21/20241,2231,2391,2071,207
03/22/20241,1911,2101,1681,168
03/25/20241,168.261,173.851,1521,164
03/26/20241,1751,1951,1681,194
03/27/20241,1861,1941,1851,189
03/28/20241,1961,200.251,172.51,177
04/02/20241,1661,2341,1661,184
04/03/20241,1661,2271,1661,222
04/04/20241,2211,3021,2211,296
04/05/20241,2661,282.081,2601,268
04/08/20241,2661,2661,2421,244
04/09/20241,2281,2821,2251,250
04/10/20241,2741,306.321,2401,286
04/11/20241,2841,2861,2261,234
04/12/20241,2581,3211,2581,276
04/15/20241,2721,2981,2501,256
04/16/20241,2301,2381,1941,196
04/17/20241,1881,1881,1151,134
04/18/20241,135.51,2101,135.51,210
04/19/20241,1841,1981,1481,154
04/22/20241,162.161,1901,1501,166
04/23/20241,1861,2151,1861,198
04/24/20241,2101,2321,1961,216
04/25/20241,2141,2421,1921,206
04/26/20241,2281,2281,1861,202
04/29/20241,1681,230.081,1681,216
04/30/20241,2061,215.331,1801,180
05/02/20241,1841,1861,1601,172
05/03/20241,1741,2221,1741,190
05/07/20241,2081,2081,149.331,158
05/08/20241,1561,1561,1361,144
05/09/20241,1381,1421,124.41,142
05/10/20241,1381,155.361,131.541,132
05/13/20241,1341,169.591,1341,160
05/14/20241,1901,2481,1821,238
05/15/20241,2401,2721,2221,250
05/16/20241,2461,2721,236.961,246
05/17/20241,2461,2481,2301,240
05/20/20241,234.581,2421,1961,196
05/21/20241,1841,1901,1521,160
05/22/20241,1401,1461,1301,134
05/23/20241,1361,1361,1041,108
05/24/20241,0941,0941,048.281,066
05/28/20241,0741,0741,0421,060
05/29/20241,0381,0401,0101,016
05/30/20241,0461,0601,0081,038
05/31/20241,0281,034.631,0101,022
06/03/20241,0321,0661,0241,060
06/04/20241,0601,0641,0361,056
06/05/20241,0481,0561,0321,038
06/06/20241,0541,0589861,036
06/07/20241,0341,045.361,0121,022
06/10/20241,0141,066.851,0121,054
06/11/20241,0581,060.771,0201,020
06/12/20241,017.941,044.561,003.171,036
06/13/20241,0321,0401,0041,004
06/14/20241,011.41,015.87982990
06/17/20249981,0129781,006
06/18/20241,0141,021.721,008.21,014
06/19/20241,0061,0481,0061,028
06/20/20241,0221,0601,0221,046
06/21/20241,0521,0541,0261,032
06/24/20241,0301,0601,0301,046
06/25/20241,0421,0461,0181,026
06/26/20241,0321,042975980
06/27/2024973.76982963972
06/28/2024970978948955
07/01/2024967992.7950.3953
07/02/2024938949.94934934
07/03/2024947971942964
07/04/2024962968.29943957
07/05/2024967990963.3976
07/08/2024958989956.1967
07/09/2024963974942950
07/10/2024950990947.1969
07/11/2024970987.12964980
07/12/2024986991964971
07/15/2024973.14973.14952960
07/16/2024946957935954
07/17/2024954967.2935.66964
07/18/2024951.1969.12946959
07/19/2024946952915915
07/22/2024908948908932
07/23/2024941.12943.16910920
07/24/2024914.9956910915
07/25/2024907919888.12913
07/26/2024900919.73890913
07/29/2024919919890896
07/30/2024897917889914
07/31/20249471,018.56947991
08/01/20249971,001.04968.06980
08/02/2024992.87992.87920939
08/05/2024921921860909
08/06/2024927.26950912935
08/07/20249501,0609501,042
08/08/20241,035.031,052.681,0221,044
08/09/20241,0741,106.21,0721,082
08/12/20241,0861,1061,0821,086
08/13/20241,0881,1021,0681,084
08/14/20241,0901,110.881,082.741,104
08/15/20241,0981,109.561,0861,098
08/16/20241,097.121,101.911,082.461,100
08/19/20241,1261,1261,0901,102
08/20/20241,100.881,114.621,0881,088
08/21/20241,0881,118.411,085.191,108
08/22/20241,1061,1461,1061,120
08/23/20241,1221,136.851,1141,130
08/27/20241,1221,131.121,101.211,102
08/28/20241,1221,1221,0901,098
08/29/20241,1061,1101,0901,110
08/30/20241,1081,118.111,105.321,110
09/02/20241,1101,1261,106.21,110
09/03/20241,1061,111.781,085.161,096
09/04/20241,0701,0781,0461,062
09/05/20241,0561,084.881,0521,070
09/06/20241,0621,0741,0461,046
09/09/20241,0341,0681,0341,052
09/10/20241,0361,0481,0181,018
09/11/20241,0241,047.781,0221,032
09/12/20241,0361,0581,0141,014
09/13/20241,0141,038.441,0101,038
09/16/20241,0601,0601,022.881,026
09/17/20241,0281,0821,0281,062
09/18/20241,053.891,0621,0421,062
09/19/20241,0841,0941,078.881,084
09/20/20241,0721,0801,0581,062
09/23/20241,058.881,0661,0501,062
09/24/20241,0701,1201,0701,118
09/25/20241,1201,142.881,1181,120
09/26/20241,1501,1701,1361,136
09/27/20241,1381,1601,1381,152
09/30/20241,1401,172.021,1201,120
10/01/20241,1241,1481,1141,136
10/02/20241,1321,1321,108.921,122
10/03/20241,1261,136.881,120.881,128
10/04/20241,1541,189.121,1241,156
10/07/20241,1641,1681,1401,154
10/08/20241,1341,1441,1201,122
10/09/20241,1261,140.511,114.031,128
10/10/20241,1281,1321,1161,130
10/11/20241,1361,1481,0641,064
10/14/20241,0581,0721,0541,060
10/15/20241,0601,0601,021.831,034
10/16/20241,0101,020935.89944
10/17/2024937945908910
10/18/2024908922904.64916
10/21/2024909.89923.13897897
10/22/2024894905.34887904
10/23/2024896.93934.8896.93931
10/24/2024924938.99914931
10/25/2024918.1936.58909934
10/28/2024940.68953.17930941
10/29/2024938938923927
10/30/2024926.96938.12911911
10/31/2024903.99908.34879.56885
11/01/2024889892870888
11/04/2024887.12902883.66888
11/05/2024884.88887862885
11/06/2024901906872.2880
11/07/2024899946898928
11/08/2024932.75942.66910933
11/11/2024940963.34922.66950
11/12/2024938950932.91941
11/13/20241,1321,1541,068.631,080
11/14/20241,0881,188.881,056.981,178
11/15/20241,1781,222.881,163.921,174
11/18/20241,1801,2081,1701,182
11/19/20241,1981,212.591,166.361,182
11/20/20241,1921,2221,1761,186
11/21/20241,2101,2101,1641,180
11/22/20241,1841,1941,1581,158
11/25/20241,1781,1921,164.881,190
11/26/20241,1901,2461,1781,246
11/27/20241,2401,2501,2061,212
11/28/20241,215.761,2481,2021,228
11/29/20241,2261,2761,225.121,258
12/02/20241,250.441,3101,248.881,298
12/03/20241,3101,3121,2501,266
12/04/20241,265.81,2741,2261,226
12/05/20241,2341,3221,2341,314
12/06/20241,3061,3761,3001,374
12/09/20241,3421,391.811,3421,358
12/10/20241,337.681,3621,3241,324
12/11/20241,3241,3241,282.841,292
12/12/20241,3021,318.841,269.161,290
12/13/20241,282.081,291.471,2601,260
12/16/20241,253.681,264.391,183.121,202
12/17/20241,1721,2221,1721,216
12/18/20241,2101,2101,1601,160
12/19/20241,142.41,1761,1321,158
12/20/20241,156.241,1741,1321,168
12/23/20241,1541,1801,1261,148
12/24/20241,1181,152.81,1181,134