Just Eat Takeaway.com N.V. (TKWY)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.215 | 9.92241731319 | 12.245 | 13.46 | 12.22 | 1153231 | 12.66588961 | DE |
| 4 | 0.21 | 1.58490566038 | 13.25 | 13.46 | 11.945 | 928449 | 12.64813389 | DE |
| 12 | 2.4 | 21.6998191682 | 11.06 | 13.505 | 10.01 | 1312427 | 11.97639813 | DE |
| 26 | -0.13 | -0.956585724798 | 13.59 | 15.52 | 10.01 | 1757555 | 12.98203788 | DE |
| 52 | 0.686 | 5.37028338813 | 12.774 | 15.992 | 10.01 | 1822024 | 13.30878827 | DE |
| 156 | -49.44 | -78.6009538951 | 62.9 | 72.63 | 10.01 | 2246246 | 19.91336235 | DE |
| 260 | -59.54 | -81.5616438356 | 73 | 110.65 | 10.01 | 1668247 | 30.35793933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 12.66 | 0.03 | 0.24 | 12.65 | 12.77 | 12.51 | 590862 |
| 1726849800 | 12.63 | -0.28 | -2.13 | 12.82 | 12.92 | 12.595 | 1306138 |
| 1726763400 | 12.905 | 0.28 | 2.22 | 12.955 | 13.03 | 12.835 | 1215532 |
| 1726677000 | 12.625 | 0.07 | 0.60 | 12.54 | 12.625 | 12.34 | 896505 |
| 1726590600 | 12.55 | 0.34 | 2.74 | 12.245 | 12.84 | 12.22 | 1757119 |
| 1726504200 | 12.215 | -0.02 | -0.16 | 12.2 | 12.275 | 12.13 | 541338 |
| 1726245000 | 12.235 | 0.18 | 1.54 | 12.05 | 12.33 | 11.945 | 1197583 |
| 1726158600 | 12.05 | -0.16 | -1.31 | 12.505 | 12.55 | 12.05 | 1029864 |
| 1726072200 | 12.21 | 0.09 | 0.74 | 12.18 | 12.43 | 12.13 | 776509 |
| 1725985800 | 12.12 | -0.38 | -3.00 | 12.4 | 12.5 | 12.08 | 806941 |
| 1725899400 | 12.495 | 0.09 | 0.77 | 12.43 | 12.69 | 12.42 | 571323 |
| 1725640200 | 12.4 | -0.37 | -2.86 | 12.7 | 12.75 | 12.4 | 970156 |
| 1725553800 | 12.765 | 0.14 | 1.11 | 12.56 | 12.885 | 12.53 | 647902 |
| 1725467400 | 12.625 | -0.38 | -2.92 | 12.7 | 12.805 | 12.42 | 1278550 |
| 1725381000 | 13.005 | -0.2 | -1.51 | 13.185 | 13.205 | 12.86 | 698371 |
| 1725294600 | 13.205 | -0.02 | -0.15 | 13.23 | 13.41 | 13.135 | 615279 |
| 1725035400 | 13.225 | 0.08 | 0.61 | 13.12 | 13.32 | 13.09 | 1049816 |
| 1724949000 | 13.145 | 0.16 | 1.27 | 13.15 | 13.235 | 12.9 | 997485 |
| 1724862600 | 12.98 | -0.08 | -0.57 | 13.145 | 13.32 | 12.945 | 821003 |
| 1724776200 | 13.055 | -0.24 | -1.77 | 13.25 | 13.375 | 13.045 | 800700 |
| 1724689800 | 13.29 | -0.16 | -1.15 | 13.4 | 13.5 | 13.225 | 731008 |
| 1724430600 | 13.445 | 0.28 | 2.09 | 13.12 | 13.455 | 13.1 | 1595635 |
| 1724344200 | 13.17 | 0.14 | 1.07 | 13 | 13.505 | 12.99 | 1996609 |
| 1724257800 | 13.03 | 0.23 | 1.80 | 12.78 | 13.135 | 12.7 | 1039416 |
| 1724171400 | 12.8 | -0.15 | -1.16 | 12.925 | 13.11 | 12.8 | 1534012 |
| 1724085000 | 12.95 | 0.06 | 0.50 | 12.85 | 13.04 | 12.825 | 1094814 |
| 1723825800 | 12.885 | 0.06 | 0.51 | 12.86 | 12.955 | 12.64 | 1032396 |
| 1723739400 | 12.82 | -0.01 | -0.04 | 12.79 | 12.96 | 12.675 | 1059550 |
| 1723653000 | 12.825 | 0.17 | 1.34 | 12.75 | 12.99 | 12.62 | 1944593 |
| 1723566600 | 12.655 | -0.01 | -0.08 | 12.72 | 12.915 | 12.485 | 1065547 |
| 1723480200 | 12.665 | 0 | 0.04 | 12.68 | 12.915 | 12.65 | 916148 |
| 1723221000 | 12.66 | 0.43 | 3.52 | 12.6 | 12.96 | 12.49 | 2626222 |
| 1723134600 | 12.23 | 0.1 | 0.78 | 11.97 | 12.275 | 11.84 | 1820120 |
| 1723048200 | 12.135 | 1.6 | 15.13 | 11.41 | 12.36 | 11.41 | 3481115 |
| 1722961800 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1722875400 | 10.54 | -0.55 | -4.92 | 10.415 | 10.65 | 10.01 | 2537063 |
| 1722616200 | 11.085 | -0.51 | -4.36 | 11.45 | 11.455 | 10.82 | 2170954 |
| 1722529800 | 11.59 | -0.2 | -1.70 | 11.73 | 11.85 | 11.45 | 1714324 |
| 1722443400 | 11.79 | 0.92 | 8.46 | 11.42 | 12.1 | 11.41 | 4643643 |
| 1722357000 | 10.87 | 0.23 | 2.21 | 10.625 | 10.92 | 10.535 | 1415400 |
| 1722270600 | 10.635 | -0.21 | -1.94 | 10.865 | 10.91 | 10.56 | 1002662 |
| 1722011400 | 10.845 | 0.07 | 0.60 | 10.65 | 10.905 | 10.535 | 1086877 |
| 1721925000 | 10.78 | -0.1 | -0.92 | 10.75 | 10.93 | 10.53 | 2074746 |
| 1721838600 | 10.88 | -0.05 | -0.41 | 10.83 | 11.385 | 10.815 | 1754523 |
| 1721752200 | 10.925 | -0.15 | -1.35 | 11.175 | 11.225 | 10.82 | 1493054 |
| 1721665800 | 11.075 | 0.24 | 2.22 | 10.8 | 11.29 | 10.795 | 1273791 |
| 1721406600 | 10.835 | -0.58 | -5.08 | 11.3 | 11.335 | 10.835 | 2131311 |
| 1721320200 | 11.415 | 0.02 | 0.18 | 11.37 | 11.495 | 11.22 | 826183 |
| 1721233800 | 11.395 | 0.01 | 0.13 | 11.4 | 11.555 | 11.13 | 1255429 |
| 1721147400 | 11.38 | -0.03 | -0.22 | 11.33 | 11.385 | 11.1 | 873834 |
| 1721061000 | 11.405 | -0.15 | -1.26 | 11.525 | 11.555 | 11.31 | 884039 |
| 1720801800 | 11.55 | -0.11 | -0.94 | 11.765 | 11.83 | 11.45 | 1205767 |
| 1720715400 | 11.66 | 0.19 | 1.61 | 11.54 | 11.72 | 11.42 | 1145818 |
| 1720629000 | 11.475 | 0.25 | 2.27 | 11.265 | 11.73 | 11.19 | 1560247 |
| 1720542600 | 11.22 | -0.23 | -2.01 | 11.425 | 11.59 | 11.15 | 1043553 |
| 1720456200 | 11.45 | -0.14 | -1.21 | 11.3 | 11.7 | 11.27 | 968468 |
| 1720197000 | 11.59 | 0.31 | 2.70 | 11.36 | 11.725 | 11.3 | 1295300 |
| 1720110600 | 11.285 | -0.09 | -0.79 | 11.375 | 11.505 | 11.12 | 929541 |
| 1720024200 | 11.375 | 0.37 | 3.32 | 11.15 | 11.465 | 11.11 | 1097939 |
| 1719937800 | 11.01 | -0.22 | -1.96 | 11.06 | 11.19 | 11.01 | 970942 |
| 1719851400 | 11.23 | -0.01 | -0.04 | 11.4 | 11.68 | 11.205 | 937260 |
| 1719592200 | 11.235 | -0.26 | -2.26 | 11.505 | 11.57 | 11.175 | 1220171 |
| 1719505800 | 11.495 | -0.06 | -0.52 | 11.515 | 11.64 | 11.38 | 941678 |
| 1719419400 | 11.555 | -0.6 | -4.94 | 12.24 | 12.375 | 11.55 | 2064433 |
| 1719333000 | 12.155 | -0.23 | -1.86 | 12.31 | 12.39 | 11.99 | 1224591 |
| 1719246600 | 12.385 | 0.2 | 1.64 | 12.15 | 12.53 | 12.12 | 1190761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
