JDE Peets NV (JDEP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.594916170903 | 18.49 | 18.97 | 18.08 | 160029 | 18.49874636 | DE |
| 4 | -0.9 | -4.61538461538 | 19.5 | 20.08 | 18.08 | 186782 | 18.76584378 | DE |
| 12 | -2 | -9.70873786408 | 20.6 | 23.02 | 18.08 | 237751 | 20.09966886 | DE |
| 26 | -4.7 | -20.1716738197 | 23.3 | 23.34 | 18.08 | 216430 | 20.4688328 | DE |
| 52 | -8.42 | -31.1621021466 | 27.02 | 27.8 | 18.08 | 203456 | 22.85653295 | DE |
| 156 | -11.4 | -38 | 30 | 32.06 | 18.08 | 265764 | 26.38551891 | DE |
| 260 | -16.4 | -46.8571428571 | 35 | 39.95 | 18.08 | 274303 | 28.51661287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 18.6 | 0.22 | 1.20 | 18.38 | 18.76 | 18.38 | 97016 |
| 1721406600 | 18.38 | -0.42 | -2.23 | 18.7 | 18.72 | 18.38 | 177308 |
| 1721320200 | 18.8 | 0.19 | 1.02 | 18.76 | 18.97 | 18.62 | 172696 |
| 1721233800 | 18.61 | 0.33 | 1.81 | 18.12 | 18.61 | 18.08 | 150121 |
| 1721147400 | 18.28 | -0.12 | -0.65 | 18.32 | 18.39 | 18.18 | 150387 |
| 1721061000 | 18.4 | -0.1 | -0.54 | 18.49 | 18.58 | 18.38 | 149631 |
| 1720801800 | 18.5 | 0.03 | 0.16 | 18.52 | 18.54 | 18.26 | 332051 |
| 1720715400 | 18.47 | -0.19 | -1.02 | 18.67 | 18.67 | 18.45 | 97500 |
| 1720629000 | 18.66 | 0.08 | 0.43 | 18.68 | 18.73 | 18.57 | 134657 |
| 1720542600 | 18.58 | 0.18 | 0.98 | 18.4 | 18.68 | 18.38 | 195521 |
| 1720456200 | 18.4 | -0.26 | -1.39 | 18.36 | 18.64 | 18.31 | 133964 |
| 1720197000 | 18.66 | 0.04 | 0.21 | 18.62 | 18.78 | 18.55 | 125727 |
| 1720110600 | 18.62 | -0.23 | -1.22 | 18.85 | 18.91 | 18.59 | 142136 |
| 1720024200 | 18.85 | -0.06 | -0.32 | 18.95 | 19.03 | 18.68 | 109431 |
| 1719937800 | 18.91 | 0.14 | 0.75 | 18.75 | 18.93 | 18.56 | 149493 |
| 1719851400 | 18.77 | 0.17 | 0.91 | 19.18 | 19.18 | 18.74 | 201821 |
| 1719592200 | 18.6 | -0.21 | -1.12 | 18.73 | 18.87 | 18.54 | 410496 |
| 1719505800 | 18.81 | -0.39 | -2.03 | 19.11 | 19.17 | 18.46 | 202773 |
| 1719419400 | 19.2 | -0.1 | -0.52 | 19.3 | 19.54 | 19.12 | 208430 |
| 1719333000 | 19.3 | -0.57 | -2.87 | 19.87 | 20.06 | 19.25 | 247701 |
| 1719246600 | 19.87 | 0.36 | 1.85 | 19.5 | 20.08 | 19.44 | 243801 |
| 1718987400 | 19.51 | -0.09 | -0.46 | 19.59 | 19.61 | 19.37 | 1324040 |
| 1718901000 | 19.6 | -0.16 | -0.81 | 19.69 | 19.77 | 19.38 | 208462 |
| 1718814600 | 19.76 | -0.06 | -0.30 | 20.06 | 20.06 | 19.58 | 202995 |
| 1718728200 | 19.82 | 0.03 | 0.15 | 19.79 | 19.84 | 19.6 | 140447 |
| 1718641800 | 19.79 | 0.22 | 1.12 | 19.71 | 19.8 | 19.47 | 154608 |
| 1718382600 | 19.57 | -0.05 | -0.25 | 19.58 | 19.79 | 19.54 | 196431 |
| 1718296200 | 19.62 | 0.03 | 0.15 | 19.55 | 19.77 | 19.53 | 126512 |
| 1718209800 | 19.59 | -0.04 | -0.20 | 19.6 | 19.74 | 19.52 | 114388 |
| 1718123400 | 19.63 | -0.32 | -1.60 | 19.93 | 19.94 | 19.63 | 154755 |
| 1718037000 | 19.95 | -0.67 | -3.25 | 20.36 | 20.4 | 19.72 | 284470 |
| 1717777800 | 20.62 | -0.14 | -0.67 | 20.8 | 20.82 | 20.58 | 98785 |
| 1717691400 | 20.76 | 0.12 | 0.58 | 20.54 | 20.78 | 20.44 | 118465 |
| 1717605000 | 20.64 | -0.18 | -0.86 | 20.92 | 20.92 | 20.54 | 135082 |
| 1717518600 | 20.82 | -0.22 | -1.05 | 20.8 | 21.02 | 20.62 | 151139 |
| 1717432200 | 21.04 | 0.82 | 4.06 | 20.84 | 21.22 | 20.62 | 371036 |
| 1717173000 | 20.22 | -1.04 | -4.89 | 21.26 | 21.64 | 20.22 | 2226255 |
| 1717086600 | 21.26 | 0.08 | 0.38 | 21 | 21.48 | 21 | 125316 |
| 1717000200 | 21.18 | -0.34 | -1.58 | 21.5 | 21.5 | 21.1 | 124057 |
| 1716913800 | 21.52 | -0.28 | -1.28 | 21.9 | 22.02 | 21.52 | 175758 |
| 1716827400 | 21.8 | 0 | 0.00 | 21.8 | 21.94 | 21.76 | 81665 |
| 1716568200 | 21.8 | -0.1 | -0.46 | 21.76 | 22.06 | 21.7 | 132239 |
| 1716481800 | 21.9 | -0.56 | -2.49 | 22.5 | 22.56 | 21.74 | 177271 |
| 1716395400 | 22.46 | -0.14 | -0.62 | 22.62 | 23.02 | 22.44 | 258294 |
| 1716309000 | 22.6 | -0.08 | -0.35 | 22.68 | 22.78 | 22.54 | 236221 |
| 1716222600 | 22.68 | 0.32 | 1.43 | 22.38 | 22.7 | 22.36 | 156206 |
| 1715963400 | 22.36 | 0.38 | 1.73 | 21.86 | 22.44 | 21.86 | 216313 |
| 1715877000 | 21.98 | 0.42 | 1.95 | 21.52 | 22.1 | 21.52 | 296465 |
| 1715790600 | 21.56 | 1 | 4.86 | 20.94 | 21.9 | 20.88 | 345369 |
| 1715704200 | 20.56 | -0.38 | -1.81 | 20.88 | 20.9 | 20.44 | 201799 |
| 1715617800 | 20.94 | -0.02 | -0.10 | 21.1 | 21.26 | 20.8 | 185093 |
| 1715358600 | 20.96 | 0.24 | 1.16 | 20.7 | 21.08 | 20.62 | 103477 |
| 1715272200 | 20.72 | 0.16 | 0.78 | 20.56 | 20.84 | 20.56 | 79537 |
| 1715185800 | 20.56 | 0.02 | 0.10 | 20.5 | 20.58 | 20.32 | 130411 |
| 1715099400 | 20.54 | 0.18 | 0.88 | 20.38 | 20.6 | 20.3 | 189880 |
| 1715013000 | 20.36 | -0.04 | -0.20 | 20.4 | 20.56 | 20.34 | 113069 |
| 1714753800 | 20.4 | -0.16 | -0.78 | 20.6 | 20.7 | 20.4 | 167566 |
| 1714667400 | 20.56 | -0.26 | -1.25 | 20.8 | 20.96 | 20.54 | 399320 |
| 1714494600 | 20.82 | 0.06 | 0.29 | 20.74 | 20.98 | 20.7 | 286216 |
| 1714408200 | 20.76 | 0.06 | 0.29 | 20.6 | 20.9 | 20.6 | 102252 |
| 1714149000 | 20.7 | 0.16 | 0.78 | 20.54 | 20.9 | 20.54 | 147572 |
| 1714062600 | 20.54 | -0.04 | -0.19 | 20.58 | 20.6 | 20.34 | 169951 |
| 1713976200 | 20.58 | 0.04 | 0.19 | 20.62 | 20.76 | 20.54 | 118666 |
| 1713889800 | 20.54 | 0.12 | 0.59 | 20.46 | 20.54 | 20.24 | 195700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
