Just Eat Takeaway.com N.V. (T5W)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.245 | 48.4860248447 | 12.88 | 19.8 | 12.18 | 20234 | 12.63510729 | DE |
| 4 | 7.4 | 63.1130063966 | 11.725 | 38.39 | 11.275 | 12965 | 12.34121969 | DE |
| 12 | 4.155 | 27.755511022 | 14.97 | 38.39 | 11.275 | 12839 | 13.20384465 | DE |
| 26 | 5.735 | 42.8304705004 | 13.39 | 38.39 | 10.275 | 14758 | 12.98055877 | DE |
| 52 | 4.345 | 29.397834912 | 14.78 | 38.39 | 10.01 | 13949 | 12.95912316 | DE |
| 156 | -10.625 | -35.7142857143 | 29.75 | 38.39 | 10.01 | 7233 | 13.29536973 | DE |
| 260 | -63.975 | -76.9855595668 | 83.1 | 92.94 | 10.01 | 5463 | 14.2603629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 12.315 | 0.04 | 0.33 | 12.295 | 12.67 | 12.295 | 16367 |
| 1740086820 | 12.275 | -0.33 | -2.58 | 12.6 | 12.685 | 12.18 | 14790 |
| 1740000420 | 12.6 | -0.41 | -3.15 | 12.945 | 12.945 | 12.59 | 27113 |
| 1739914020 | 13.01 | 0.18 | 1.40 | 12.84 | 13.18 | 12.84 | 17532 |
| 1739827620 | 12.83 | -0.04 | -0.31 | 12.88 | 12.945 | 12.67 | 25370 |
| 1739568420 | 12.87 | 0.17 | 1.38 | 12.665 | 38.39 | 12.565 | 30285 |
| 1739482020 | 12.695 | 0.17 | 1.36 | 12.57 | 12.89 | 12.475 | 11310 |
| 1739395620 | 12.525 | -0.17 | -1.30 | 12.765 | 12.765 | 12.39 | 12572 |
| 1739309220 | 12.69 | 0.23 | 1.89 | 12.435 | 12.745 | 12.405 | 2934 |
| 1739222820 | 12.455 | 0.34 | 2.81 | 12.125 | 12.52 | 12.125 | 6738 |
| 1738963620 | 12.115 | 0.15 | 1.25 | 12.005 | 12.27 | 12.005 | 7808 |
| 1738877220 | 11.965 | 0.27 | 2.26 | 11.815 | 12.005 | 11.795 | 4567 |
| 1738790820 | 11.7 | -0.09 | -0.76 | 11.745 | 11.83 | 11.575 | 18804 |
| 1738704420 | 11.79 | 0.1 | 0.86 | 11.72 | 11.79 | 11.355 | 13656 |
| 1738618020 | 11.69 | -0.01 | -0.09 | 11.505 | 11.72 | 11.275 | 11794 |
| 1738358820 | 11.7 | -0.07 | -0.59 | 11.845 | 11.845 | 11.685 | 12124 |
| 1738272420 | 11.77 | 0.08 | 0.73 | 11.805 | 11.915 | 11.77 | 5906 |
| 1738186020 | 11.685 | -0.1 | -0.81 | 11.82 | 11.9 | 11.685 | 5650 |
| 1738099620 | 11.78 | 0.1 | 0.90 | 11.715 | 11.98 | 11.675 | 10166 |
| 1738013220 | 11.675 | -0.18 | -1.48 | 11.725 | 11.84 | 11.62 | 3810 |
| 1737754020 | 11.85 | -0.01 | -0.04 | 11.82 | 12.005 | 11.8 | 3544 |
| 1737667620 | 11.855 | 0.11 | 0.94 | 11.79 | 11.86 | 11.68 | 8040 |
| 1737581220 | 11.745 | -0.5 | -4.04 | 12.05 | 12.16 | 11.595 | 32714 |
| 1737494820 | 12.24 | -0.03 | -0.20 | 12.075 | 12.6 | 11.84 | 24075 |
| 1737408420 | 12.265 | -0.07 | -0.53 | 12.385 | 12.5 | 12.08 | 27970 |
| 1737149220 | 12.33 | -0.41 | -3.18 | 12.69 | 12.69 | 12.305 | 8669 |
| 1737062820 | 12.735 | 0.26 | 2.08 | 12.58 | 12.79 | 12.35 | 7762 |
| 1736976420 | 12.475 | 0.19 | 1.55 | 12.37 | 12.605 | 12.25 | 28557 |
| 1736890020 | 12.285 | 0.32 | 2.67 | 12 | 12.375 | 12 | 6182 |
| 1736803620 | 11.965 | -0.4 | -3.20 | 12.34 | 12.34 | 11.88 | 14652 |
| 1736544420 | 12.36 | -0.35 | -2.72 | 12.67 | 12.68 | 12.04 | 21711 |
| 1736458020 | 12.705 | -0.24 | -1.82 | 12.945 | 12.945 | 12.615 | 19079 |
| 1736371620 | 12.94 | -0.43 | -3.18 | 13.445 | 13.445 | 12.87 | 4641 |
| 1736285220 | 13.365 | 0.02 | 0.11 | 13.355 | 13.7 | 13.225 | 4421 |
| 1736198820 | 13.35 | -0.18 | -1.33 | 13.585 | 13.735 | 13.29 | 6081 |
| 1735939620 | 13.53 | 0.13 | 0.97 | 13.47 | 13.6 | 13.315 | 7577 |
| 1735853220 | 13.4 | 0.28 | 2.10 | 13.105 | 13.46 | 13.1 | 7306 |
| 1735594020 | 13.125 | -0.46 | -3.39 | 13.525 | 13.54 | 13.115 | 15425 |
| 1735334820 | 13.585 | -0.3 | -2.16 | 13.86 | 13.9 | 13.455 | 6704 |
| 1734989220 | 13.885 | -0.17 | -1.21 | 14.03 | 14.09 | 13.68 | 9708 |
| 1734730020 | 14.055 | 0.07 | 0.54 | 13.945 | 14.17 | 13.79 | 5062 |
| 1734643620 | 13.98 | 0.11 | 0.79 | 14.1 | 14.3 | 13.905 | 15546 |
| 1734557220 | 13.87 | -0.74 | -5.07 | 14.62 | 14.62 | 13.87 | 4652 |
| 1734470820 | 14.61 | 0.08 | 0.55 | 14.55 | 14.785 | 14.505 | 5084 |
| 1734384420 | 14.53 | -0.72 | -4.69 | 15.15 | 15.165 | 14.33 | 7284 |
| 1734125220 | 15.245 | -0.31 | -1.99 | 15.455 | 15.59 | 15.175 | 4812 |
| 1734038820 | 15.555 | -0.16 | -1.02 | 15.685 | 16 | 15.52 | 11468 |
| 1733952420 | 15.715 | -0.47 | -2.87 | 16.184999 | 16.184999 | 15.59 | 7981 |
| 1733866020 | 16.18 | -0.15 | -0.92 | 16.434999 | 16.5 | 16.09 | 7303 |
| 1733779620 | 16.329999 | -0.22 | -1.30 | 16.524999 | 16.719999 | 16.329999 | 6011 |
| 1733520420 | 16.545 | 0.85 | 5.42 | 15.705 | 16.614999 | 15.705 | 23949 |
| 1733434020 | 15.695 | 0.83 | 5.55 | 14.805 | 15.945 | 14.805 | 26337 |
| 1733347620 | 14.87 | -0.36 | -2.33 | 15.195 | 15.285 | 14.815 | 12103 |
| 1733261220 | 15.225 | -0.61 | -3.85 | 15.84 | 15.9 | 15.045 | 13658 |
| 1733174820 | 15.835 | 0.61 | 4.01 | 14.97 | 15.845 | 14.97 | 30762 |
| 1732915620 | 15.225 | 0.37 | 2.46 | 14.785 | 15.35 | 14.785 | 20804 |
| 1732829220 | 14.86 | 0.36 | 2.48 | 14.54 | 15 | 14.54 | 24897 |
| 1732742820 | 14.5 | -0.31 | -2.06 | 14.765 | 14.995 | 14.5 | 14856 |
| 1732656420 | 14.805 | 0.46 | 3.17 | 14.215 | 14.885 | 14.215 | 34859 |
| 1732570020 | 14.35 | 0.34 | 2.46 | 14.04 | 14.35 | 14.01 | 7477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
