JDE Peets NV (JDE)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 18.66 | -0.13 | -0.69 | 18.93 | 18.93 | 18.59 | 1380 |
| 1719520020 | 18.79 | -0.48 | -2.49 | 18.98 | 18.98 | 18.46 | 1426 |
| 1719433620 | 19.27 | -0.08 | -0.41 | 19.48 | 19.48 | 19.19 | 639 |
| 1719347160 | 19.35 | -0.44 | -2.22 | 19.96 | 19.96 | 19.3 | 398 |
| 1719260820 | 19.79 | 0.31 | 1.59 | 19.46 | 20.04 | 19.44 | 955 |
| 1719001620 | 19.48 | -0.08 | -0.41 | 19.46 | 19.61 | 19.46 | 1173 |
| 1718915160 | 19.559999 | -0.16 | -0.81 | 19.55 | 19.559999 | 19.489999 | 376 |
| 1718828820 | 19.72 | -0.11 | -0.55 | 19.82 | 19.82 | 19.61 | 805 |
| 1718742360 | 19.829999 | 0.24 | 1.23 | 19.92 | 19.92 | 19.73 | 225 |
| 1718656020 | 19.59 | -0.06 | -0.31 | 19.62 | 19.739999 | 19.53 | 601 |
| 1718396820 | 19.649999 | 0.01 | 0.05 | 19.7 | 19.77 | 19.579999 | 1145 |
| 1718310420 | 19.64 | 0.04 | 0.20 | 19.649999 | 19.77 | 19.559999 | 528 |
| 1718224020 | 19.6 | -0.23 | -1.16 | 19.64 | 19.649999 | 19.55 | 1773 |
| 1718137620 | 19.829999 | -0.17 | -0.85 | 19.92 | 19.92 | 19.579999 | 1063 |
| 1718051220 | 20 | -0.64 | -3.10 | 20.26 | 20.26 | 19.91 | 2050 |
| 1717792020 | 20.64 | -0.08 | -0.39 | 20.8 | 20.8 | 20.64 | 340 |
| 1717705620 | 20.72 | 0 | 0.00 | 20.64 | 20.72 | 20.64 | 53 |
| 1717619220 | 20.72 | -0.02 | -0.10 | 20.7 | 20.76 | 20.64 | 235 |
| 1717532820 | 20.739999 | -0.3 | -1.43 | 20.82 | 20.82 | 20.739999 | 77 |
| 1717446420 | 21.04 | 0.02 | 0.10 | 21.04 | 21.1 | 20.92 | 321 |
| 1717187220 | 21.02 | -0.28 | -1.31 | 21.44 | 21.58 | 21 | 998 |
| 1717100820 | 21.3 | 0.14 | 0.66 | 21.44 | 21.44 | 21.3 | 102 |
| 1717014420 | 21.16 | -0.48 | -2.22 | 21.399999 | 21.399999 | 21.16 | 320 |
| 1716928020 | 21.64 | -0.26 | -1.19 | 21.78 | 21.78 | 21.6 | 12 |
| 1716841560 | 21.9 | -0.02 | -0.09 | 21.76 | 21.9 | 21.76 | 50 |
| 1716582420 | 21.92 | 0.04 | 0.18 | 21.78 | 21.96 | 21.78 | 3 |
| 1716496020 | 21.88 | -0.66 | -2.93 | 22.36 | 22.36 | 21.84 | 740 |
| 1716409620 | 22.54 | -0.06 | -0.27 | 22.8 | 23 | 22.5 | 4701 |
| 1716323160 | 22.6 | 0.08 | 0.36 | 22.64 | 22.64 | 22.6 | 102 |
| 1716236760 | 22.52 | 0.02 | 0.09 | 22.44 | 22.64 | 22.44 | 922 |
| 1715977620 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 21.9 | 313 |
| 1715891220 | 22 | 0.42 | 1.95 | 21.58 | 22.06 | 21.58 | 1015 |
| 1715804820 | 21.58 | 0.98 | 4.76 | 20.96 | 21.92 | 20.96 | 2258 |
| 1715718420 | 20.6 | -0.24 | -1.15 | 20.88 | 20.88 | 20.559999 | 1341 |
| 1715631960 | 20.84 | -0.16 | -0.76 | 21.1 | 21.239999 | 20.82 | 820 |
| 1715372820 | 21 | 0.24 | 1.16 | 20.76 | 21.079999 | 20.739999 | 890 |
| 1715286420 | 20.76 | 0.2 | 0.97 | 20.6 | 20.82 | 20.6 | 622 |
| 1715200020 | 20.559999 | -0.02 | -0.10 | 20.5 | 20.559999 | 20.42 | 683 |
| 1715113620 | 20.579999 | 0.22 | 1.08 | 20.399999 | 20.579999 | 20.34 | 833 |
| 1715027220 | 20.36 | -0.02 | -0.10 | 20.5 | 20.5 | 20.32 | 348 |
| 1714768020 | 20.38 | -0.18 | -0.88 | 20.68 | 20.68 | 20.38 | 622 |
| 1714681560 | 20.559999 | -0.3 | -1.44 | 20.68 | 20.76 | 20.559999 | 244 |
| 1714508820 | 20.86 | -0.02 | -0.10 | 20.76 | 20.899999 | 20.76 | 607 |
| 1714422420 | 20.88 | 0.1 | 0.48 | 20.76 | 20.88 | 20.76 | 106 |
| 1714163220 | 20.78 | 0.24 | 1.17 | 20.72 | 20.84 | 20.579999 | 6223 |
| 1714076820 | 20.54 | -0.08 | -0.39 | 20.54 | 20.579999 | 20.42 | 394 |
| 1713990420 | 20.62 | 0.1 | 0.49 | 20.66 | 20.68 | 20.6 | 1154 |
| 1713903960 | 20.52 | 0.12 | 0.59 | 20.36 | 20.52 | 20.36 | 903 |
| 1713817560 | 20.399999 | 0.49 | 2.46 | 20.059999 | 20.44 | 20.059999 | 2202 |
| 1713558420 | 19.91 | -0.04 | -0.20 | 19.89 | 19.91 | 19.72 | 1400 |
| 1713472020 | 19.95 | 0.33 | 1.68 | 19.8 | 20.02 | 19.77 | 1391 |
| 1713385620 | 19.62 | 0.31 | 1.61 | 19.44 | 19.8 | 19.44 | 4271 |
| 1713299220 | 19.309999 | 0.09 | 0.47 | 19.22 | 19.309999 | 19.18 | 620 |
| 1713212820 | 19.22 | -0.02 | -0.10 | 19.3 | 19.489999 | 19.22 | 1526 |
| 1712953620 | 19.239999 | -0.1 | -0.52 | 19.399999 | 19.43 | 19.239999 | 180 |
| 1712867220 | 19.34 | 0.32 | 1.68 | 18.97 | 19.54 | 18.97 | 2223 |
| 1712780760 | 19.02 | -0.06 | -0.31 | 19.21 | 19.3 | 18.93 | 937 |
| 1712694360 | 19.079999 | 0.02 | 0.10 | 18.88 | 19.1 | 18.84 | 1093 |
| 1712607960 | 19.059999 | -0.08 | -0.42 | 19.1 | 19.17 | 18.95 | 3123 |
| 1712348820 | 19.14 | 0.07 | 0.37 | 18.94 | 19.14 | 18.87 | 2158 |
| 1712262360 | 19.07 | 0.03 | 0.16 | 19 | 19.22 | 18.95 | 1938 |
| 1712175960 | 19.04 | -0.43 | -2.21 | 19.36 | 19.36 | 19.04 | 1213 |
| 1712089560 | 19.47 | -0.04 | -0.21 | 19.42 | 19.48 | 19.37 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
