TKWY

Just Eat Takeaway.com N.V Historical Data

TKWY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 23.02 -0.13 -0.56% 23.025 23.32 22.75 1,418,925
Jan 26 2023 23.15 0.76 3.39% 22.75 23.445 22.71 2,012,636
Jan 25 2023 22.39 -0.46 -2.01% 22.75 22.845 21.94 1,804,752
Jan 24 2023 22.85 -0.99 -4.13% 23.75 23.80 22.69 2,066,645
Jan 23 2023 23.835 -0.20 -0.81% 24.235 24.595 23.76 1,631,801
Jan 20 2023 24.03 0.00 0.0% 24.37 24.555 23.74 1,791,769
Jan 19 2023 24.03 -1.21 -4.79% 25.00 25.105 24.005 2,357,658
Jan 18 2023 25.24 1.12 4.64% 25.94 27.895 25.175 6,727,556
Jan 17 2023 24.12 0.19 0.79% 23.77 24.32 23.59 1,848,314
Jan 16 2023 23.93 -0.74 -2.98% 24.22 24.53 23.50 2,248,778
Jan 13 2023 24.665 0.84 3.5% 23.94 25.58 23.775 3,295,098
Jan 12 2023 23.83 0.35 1.51% 23.785 24.12 22.45 2,750,479
Jan 11 2023 23.475 0.49 2.11% 23.30 24.075 23.20 2,118,500
Jan 10 2023 22.99 0.28 1.23% 22.40 23.21 22.29 2,179,544
Jan 09 2023 22.71 1.65 7.81% 21.575 23.52 21.46 3,676,668
Jan 06 2023 21.065 -0.03 -0.12% 21.22 21.285 20.675 1,566,879
Jan 05 2023 21.09 -0.19 -0.89% 21.26 21.87 20.805 1,820,450
Jan 04 2023 21.28 -0.04 -0.16% 21.40 21.65 20.91 1,876,546
Jan 03 2023 21.315 1.11 5.47% 20.13 21.87 20.10 2,859,719
Jan 02 2023 20.21 0.46 2.33% 20.18 20.60 19.946 1,156,474
Dec 30 2022 19.75 -0.38 -1.86% 19.992 20.14 19.512 1,186,914
Dec 29 2022 20.125 0.71 3.64% 19.412 20.135 19.178 1,430,269
Dec 28 2022 19.418 -0.25 -1.27% 19.718 19.786 19.33 936,784
Dec 27 2022 19.668 0.20 1.05% 19.726 19.792 19.322 1,019,034
Dec 26 2022 19.464 0.00 0.0% 19.464 19.464 19.464 0.00
Dec 23 2022 19.464 0.38 1.97% 19.026 19.81 19.026 1,821,437
Dec 22 2022 19.088 -1.55 -7.52% 20.84 20.99 18.93 2,716,584
Dec 21 2022 20.64 0.50 2.48% 20.275 20.865 20.22 1,487,692
Dec 20 2022 20.14 -0.27 -1.32% 19.954 20.325 19.686 1,644,566
Dec 19 2022 20.41 0.59 3.0% 19.77 20.715 19.70 1,495,289
Dec 16 2022 19.816 -0.49 -2.41% 19.97 20.315 19.608 4,328,102
Dec 15 2022 20.305 -1.38 -6.36% 21.26 21.45 20.215 1,928,077
Dec 14 2022 21.685 -0.52 -2.32% 22.04 22.075 21.62 1,415,085
Dec 13 2022 22.20 0.67 3.11% 21.665 22.81 21.32 3,326,241
Dec 12 2022 21.53 0.16 0.73% 21.045 21.675 20.81 1,350,489
Dec 09 2022 21.375 0.20 0.94% 21.445 21.54 20.85 2,006,316
Dec 08 2022 21.175 -0.01 -0.02% 21.205 21.475 20.455 1,373,162
Dec 07 2022 21.18 -0.38 -1.74% 21.405 21.835 20.98 1,634,699
Dec 06 2022 21.555 -0.50 -2.27% 21.72 22.22 21.21 2,034,834
Dec 05 2022 22.055 -0.67 -2.95% 22.70 23.36 22.055 2,053,974
Dec 02 2022 22.725 0.20 0.89% 22.70 23.41 22.075 3,192,059
Dec 01 2022 22.525 0.93 4.33% 22.40 22.76 22.015 2,901,753
Nov 30 2022 21.59 0.65 3.1% 20.97 21.855 20.845 3,713,244
Nov 29 2022 20.94 -0.65 -2.99% 21.725 22.35 20.93 1,950,648
Nov 28 2022 21.585 0.34 1.6% 20.925 21.945 20.88 1,693,086
Nov 25 2022 21.245 -0.28 -1.28% 21.51 21.595 21.135 1,100,861
Nov 24 2022 21.52 0.61 2.89% 21.03 21.99 20.85 1,738,102
Nov 23 2022 20.915 0.25 1.21% 20.715 21.00 20.19 1,458,871
Nov 22 2022 20.665 -0.25 -1.2% 20.665 21.26 20.44 1,433,129
Nov 21 2022 20.915 -0.45 -2.08% 21.235 21.42 20.44 1,430,231
Nov 18 2022 21.36 -0.08 -0.37% 21.44 22.135 21.06 1,963,690
Nov 17 2022 21.44 -0.32 -1.47% 21.98 22.02 21.185 2,334,063
Nov 16 2022 21.76 -0.79 -3.48% 22.47 22.79 21.555 2,814,254
Nov 15 2022 22.545 -0.84 -3.59% 23.75 24.04 22.33 3,203,069
Nov 14 2022 23.385 0.18 0.75% 23.385 23.61 22.66 2,555,303
Nov 11 2022 23.21 0.62 2.74% 23.145 24.17 22.65 4,710,355
Nov 10 2022 22.59 1.97 9.53% 20.585 22.59 20.56 4,910,530
Nov 09 2022 20.625 -0.38 -1.79% 20.66 21.08 20.505 2,156,452
Nov 08 2022 21.00 0.45 2.16% 20.40 21.165 20.02 2,969,790
Nov 07 2022 20.555 0.57 2.83% 19.80 20.65 19.664 2,667,278
Nov 04 2022 19.99 2.73 15.84% 17.65 20.015 17.568 5,945,897
Nov 03 2022 17.256 -0.18 -1.06% 16.92 17.54 16.78 3,022,002
Nov 02 2022 17.44 -1.11 -5.98% 18.406 18.668 17.44 3,177,303
Nov 01 2022 18.55 1.19 6.85% 17.762 19.21 17.762 3,741,922
Oct 31 2022 17.36 0.60 3.59% 17.00 17.73 16.822 3,023,206