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 | 0.06 | 0.326797385621 | 18.36 | 19.33 | 17.96 | 757002 | 18.62675499 | DE |
| 4 | 1.47 | 8.67256637168 | 16.95 | 19.48 | 16.7 | 890566 | 18.13737476 | DE |
| 12 | 2.06 | 12.5916870416 | 16.36 | 19.48 | 16.02 | 521914 | 17.57634854 | DE |
| 26 | -2.06 | -10.05859375 | 20.48 | 22.36 | 16.02 | 423208 | 17.98058923 | DE |
| 52 | -2.26 | -10.9284332689 | 20.68 | 23.02 | 16.02 | 313639 | 18.67879823 | DE |
| 156 | -8.56 | -31.7272053373 | 26.98 | 32.06 | 16.02 | 277720 | 24.02708401 | DE |
| 260 | -16.58 | -47.3714285714 | 35 | 39.95 | 16.02 | 285974 | 26.71218473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 18.18 | 0.04 | 0.22 | 18.17 | 18.23 | 18 | 554672 |
| 1741887000 | 18.14 | -0.55 | -2.94 | 18.64 | 18.73 | 17.96 | 714003 |
| 1741800600 | 18.69 | -0.2 | -1.06 | 18.94 | 19.01 | 18.59 | 681857 |
| 1741714200 | 18.89 | -0.07 | -0.37 | 18.9 | 19.33 | 18.79 | 844400 |
| 1741627800 | 18.96 | 0.63 | 3.44 | 18.36 | 19.02 | 18.36 | 990079 |
| 1741368600 | 18.33 | 0.22 | 1.21 | 18.06 | 18.37 | 17.84 | 821633 |
| 1741282200 | 18.11 | -0.14 | -0.77 | 18.26 | 18.42 | 18.05 | 1003372 |
| 1741195800 | 18.25 | -0.16 | -0.87 | 18.05 | 18.47 | 18 | 663091 |
| 1741109400 | 18.41 | 0.01 | 0.05 | 18.35 | 18.57 | 18.21 | 836167 |
| 1741023000 | 18.4 | 0.4 | 2.22 | 18.18 | 18.57 | 18.18 | 710095 |
| 1740763800 | 18 | -0.46 | -2.49 | 18.44 | 18.5 | 18 | 4439868 |
| 1740677400 | 18.46 | 0.05 | 0.27 | 18.27 | 18.57 | 18.19 | 782110 |
| 1740591000 | 18.41 | 0.43 | 2.39 | 19.44 | 19.48 | 18.26 | 1741138 |
| 1740504600 | 17.98 | 0.48 | 2.74 | 17.36 | 17.98 | 17.33 | 628645 |
| 1740418200 | 17.5 | 0.1 | 0.57 | 17.48 | 17.58 | 17.11 | 478546 |
| 1740159000 | 17.4 | 0.48 | 2.84 | 17.04 | 17.43 | 17.04 | 357024 |
| 1740072600 | 16.92 | -0.04 | -0.24 | 17.04 | 17.05 | 16.83 | 431842 |
| 1739986200 | 16.96 | 0.15 | 0.89 | 16.79 | 17.11 | 16.79 | 363190 |
| 1739899800 | 16.81 | -0.17 | -1.00 | 16.97 | 17.04 | 16.7 | 459293 |
| 1739813400 | 16.98 | 0.03 | 0.18 | 16.95 | 16.99 | 16.78 | 310302 |
| 1739554200 | 16.95 | 0.13 | 0.77 | 17.08 | 17.29 | 16.91 | 528459 |
| 1739467800 | 16.82 | 0.16 | 0.96 | 17.02 | 17.04 | 16.75 | 698845 |
| 1739381400 | 16.66 | 0.41 | 2.52 | 16.51 | 16.77 | 16.43 | 523993 |
| 1739295000 | 16.25 | 0.01 | 0.06 | 16.27 | 16.3 | 16.16 | 424418 |
| 1739208600 | 16.239999 | 0.04 | 0.25 | 16.239999 | 16.35 | 16.21 | 259526 |
| 1738949400 | 16.2 | 0.12 | 0.75 | 16.09 | 16.37 | 16.079999 | 161783 |
| 1738863000 | 16.079999 | -0.08 | -0.50 | 16.16 | 16.25 | 16.02 | 317498 |
| 1738776600 | 16.16 | -0.22 | -1.34 | 16.36 | 16.399999 | 16.079999 | 229351 |
| 1738690200 | 16.379999 | -0.05 | -0.30 | 16.43 | 16.6 | 16.309999 | 344151 |
| 1738603800 | 16.43 | -0.44 | -2.61 | 16.59 | 16.73 | 16.28 | 299797 |
| 1738344600 | 16.87 | 0.03 | 0.18 | 16.8 | 16.94 | 16.76 | 303484 |
| 1738258200 | 16.84 | 0.08 | 0.48 | 17.09 | 17.09 | 16.559999 | 319402 |
| 1738171800 | 16.76 | -0.05 | -0.30 | 16.57 | 16.89 | 16.399999 | 311994 |
| 1738085400 | 16.81 | 0.25 | 1.51 | 16.55 | 16.95 | 16.55 | 389324 |
| 1737999000 | 16.559999 | 0.2 | 1.22 | 16.36 | 16.739999 | 16.36 | 250795 |
| 1737739800 | 16.36 | 0 | 0.00 | 16.36 | 16.55 | 16.34 | 216523 |
| 1737653400 | 16.36 | 0.23 | 1.43 | 16.129999 | 16.44 | 16.11 | 473244 |
| 1737567000 | 16.129999 | -1.01 | -5.89 | 17.04 | 17.06 | 16.129999 | 705581 |
| 1737480600 | 17.14 | -0.11 | -0.64 | 17.24 | 17.28 | 17.08 | 248213 |
| 1737394200 | 17.25 | -0.18 | -1.03 | 17.17 | 17.39 | 17.13 | 252524 |
| 1737135000 | 17.43 | 0.02 | 0.11 | 17.48 | 17.65 | 17.26 | 374822 |
| 1737048600 | 17.41 | 0.21 | 1.22 | 17.22 | 17.45 | 17.22 | 303881 |
| 1736962200 | 17.2 | 0.19 | 1.12 | 17.01 | 17.27 | 17.01 | 293143 |
| 1736875800 | 17.01 | 0.06 | 0.35 | 16.95 | 17.25 | 16.91 | 408346 |
| 1736789400 | 16.95 | -0.25 | -1.45 | 17.1 | 17.29 | 16.9 | 195031 |
| 1736530200 | 17.2 | -0.3 | -1.71 | 17.43 | 17.6 | 17.04 | 496912 |
| 1736443800 | 17.5 | 0.81 | 4.85 | 16.98 | 17.85 | 16.85 | 617423 |
| 1736357400 | 16.69 | -0.17 | -1.01 | 16.64 | 16.7 | 16.53 | 270519 |
| 1736271000 | 16.86 | 0.06 | 0.36 | 16.559999 | 16.95 | 16.52 | 155330 |
| 1736184600 | 16.8 | -0.02 | -0.12 | 16.85 | 16.98 | 16.54 | 275871 |
| 1735925400 | 16.82 | 0.11 | 0.66 | 16.52 | 16.9 | 16.52 | 259317 |
| 1735839000 | 16.71 | 0.18 | 1.09 | 16.6 | 16.86 | 16.53 | 193168 |
| 1735666200 | 16.53 | 0.06 | 0.36 | 16.46 | 16.559999 | 16.399999 | 102287 |
| 1735579800 | 16.469999 | -0.2 | -1.20 | 16.649999 | 16.649999 | 16.399999 | 240710 |
| 1735320600 | 16.67 | 0.25 | 1.52 | 16.48 | 16.67 | 16.48 | 198406 |
| 1735061400 | 16.42 | 0.14 | 0.86 | 16.32 | 16.559999 | 16.26 | 60863 |
| 1734975000 | 16.28 | -0.07 | -0.43 | 16.36 | 16.36 | 16.1 | 232862 |
| 1734715800 | 16.35 | -0.17 | -1.03 | 16.28 | 16.55 | 16.129999 | 3585632 |
| 1734629400 | 16.52 | -0.34 | -2.02 | 16.76 | 16.83 | 16.41 | 504652 |
| 1734543000 | 16.86 | -0.13 | -0.77 | 17.03 | 17.13 | 16.77 | 388367 |
| 1734456600 | 16.99 | -1.16 | -6.39 | 17.49 | 17.7 | 16.69 | 1109999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
