Just Eat Takeaway.Com N.V. (CDI) (JET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Eat Takeaway.Com N.V. (CDI)

Date Open High Low Close* Volume
04/10/2021 5,468.00p 5,609.00p 5,455.00p 5,521.00p 177347
01/10/2021 5,385.00p 5,502.00p 5,374.00p 5,468.00p 245766
30/09/2021 5,634.00p 5,689.00p 5,386.53p 5,398.00p 172591
29/09/2021 5,545.00p 5,674.00p 5,522.00p 5,628.00p 362119
28/09/2021 5,520.00p 5,573.00p 5,403.00p 5,512.00p 391744
27/09/2021 5,789.00p 5,789.00p 5,499.00p 5,575.00p 288733
24/09/2021 5,896.00p 5,912.00p 5,599.00p 5,640.00p 405310
23/09/2021 5,951.00p 6,021.00p 5,869.00p 5,869.00p 260562
22/09/2021 5,897.00p 5,917.00p 5,818.00p 5,894.00p 329984
21/09/2021 5,950.00p 6,005.00p 5,862.00p 5,941.00p 937575
20/09/2021 6,183.00p 6,205.00p 5,897.00p 5,922.00p 1160817
17/09/2021 6,467.00p 6,508.19p 6,176.91p 6,180.00p 13483572
16/09/2021 6,269.00p 6,394.00p 6,184.00p 6,346.00p 505430
15/09/2021 6,572.00p 6,572.00p 6,302.00p 6,307.00p 446336
14/09/2021 6,720.00p 6,776.00p 6,563.00p 6,607.00p 280679
13/09/2021 6,796.00p 6,883.00p 6,693.00p 6,720.00p 274022
10/09/2021 6,850.00p 6,912.00p 6,750.00p 6,800.00p 303697
09/09/2021 6,919.00p 6,928.00p 6,782.00p 6,853.00p 322715
08/09/2021 7,032.00p 7,072.00p 6,903.00p 6,950.00p 417068
07/09/2021 7,036.00p 7,136.00p 6,993.00p 7,015.00p 190999
06/09/2021 6,947.00p 7,053.00p 6,936.00p 7,053.00p 63688
03/09/2021 6,925.00p 7,002.90p 6,844.00p 6,947.00p 227828
02/09/2021 7,086.00p 7,175.00p 6,961.00p 7,007.00p 198472
01/09/2021 6,661.00p 7,094.00p 6,604.00p 7,055.00p 278089
31/08/2021 6,517.00p 6,598.00p 6,463.00p 6,559.00p 213222
30/08/2021 6,906.00p 6,906.00p 6,381.00p 6,407.00p 285312
27/08/2021 6,906.00p 6,906.00p 6,381.00p 6,407.00p 285312
26/08/2021 6,939.00p 6,976.00p 6,850.74p 6,926.00p 175426
25/08/2021 6,882.00p 7,028.00p 6,882.00p 6,932.00p 99595
24/08/2021 6,844.00p 6,970.00p 6,793.00p 6,939.00p 202009
23/08/2021 6,846.00p 6,878.00p 6,796.00p 6,810.00p 129344
20/08/2021 6,840.00p 6,869.00p 6,708.91p 6,801.00p 163934
19/08/2021 6,682.00p 6,818.00p 6,573.14p 6,797.00p 206136
18/08/2021 6,350.00p 6,751.00p 6,305.00p 6,640.00p 240699
17/08/2021 6,083.00p 6,393.00p 6,058.00p 6,310.00p 412474
16/08/2021 6,136.00p 6,177.00p 6,029.00p 6,134.00p 168121
13/08/2021 6,089.00p 6,220.91p 6,078.00p 6,180.00p 168789
12/08/2021 6,263.00p 6,351.19p 6,082.00p 6,101.00p 149203
11/08/2021 6,548.00p 6,548.00p 6,271.00p 6,271.00p 188094
10/08/2021 6,475.00p 6,627.00p 6,471.00p 6,533.00p 115936
09/08/2021 6,565.00p 6,575.00p 6,410.00p 6,459.00p 198658
06/08/2021 6,463.00p 6,548.00p 6,439.00p 6,530.00p 271193
05/08/2021 6,153.00p 6,498.00p 6,143.00p 6,451.00p 275495
04/08/2021 6,260.00p 6,347.54p 6,141.00p 6,242.00p 502130
03/08/2021 6,350.00p 6,577.00p 6,349.00p 6,391.00p 174211
02/08/2021 6,335.00p 6,494.00p 6,335.00p 6,454.00p 181574
30/07/2021 6,281.00p 6,387.00p 6,224.01p 6,380.00p 314677
29/07/2021 6,347.00p 6,424.00p 6,290.00p 6,310.00p 209385
28/07/2021 6,263.00p 6,416.00p 6,248.00p 6,368.00p 166443
27/07/2021 6,002.00p 6,294.00p 5,995.00p 6,217.00p 285346
26/07/2021 6,055.00p 6,102.00p 5,986.00p 5,991.00p 144561
23/07/2021 6,004.00p 6,103.00p 5,919.00p 6,102.00p 158116
22/07/2021 5,730.00p 5,993.00p 5,720.00p 5,948.00p 279138
21/07/2021 5,805.00p 5,953.00p 5,736.00p 5,736.00p 296303
20/07/2021 5,989.00p 6,025.00p 5,740.00p 5,743.00p 419371
19/07/2021 5,771.00p 6,082.00p 5,740.00p 6,034.00p 211058
16/07/2021 5,854.00p 5,855.00p 5,584.00p 5,844.00p 359241
15/07/2021 6,229.00p 6,394.00p 5,821.00p 5,837.00p 551796
14/07/2021 6,490.00p 6,540.00p 6,389.00p 6,422.00p 129944
13/07/2021 6,454.00p 6,561.00p 6,397.00p 6,543.00p 117554
12/07/2021 6,382.00p 6,516.00p 6,328.00p 6,475.00p 120129
09/07/2021 6,718.00p 6,726.00p 6,412.00p 6,427.00p 232996
08/07/2021 6,807.00p 6,931.99p 6,691.00p 6,715.00p 130330
07/07/2021 6,698.00p 6,810.00p 6,684.27p 6,789.00p 112172
06/07/2021 6,598.00p 6,712.76p 6,598.00p 6,702.00p 119636
05/07/2021 6,673.00p 6,694.00p 6,561.00p 6,638.00p 80898
02/07/2021 6,692.00p 6,797.15p 6,670.00p 6,705.00p 107078
01/07/2021 6,696.00p 6,713.00p 6,590.00p 6,698.00p 126474
30/06/2021 6,873.00p 6,937.00p 6,689.00p 6,692.00p 230287
29/06/2021 6,674.00p 6,880.00p 6,669.00p 6,875.00p 250877
28/06/2021 6,584.00p 6,629.00p 6,509.00p 6,618.00p 91266
25/06/2021 6,576.00p 6,669.00p 6,550.00p 6,586.00p 85577
24/06/2021 6,435.00p 6,573.00p 6,326.00p 6,573.00p 455492
23/06/2021 6,497.00p 6,516.00p 6,389.00p 6,402.00p 277969
22/06/2021 6,370.00p 6,494.00p 6,233.00p 6,481.00p 163644
21/06/2021 6,461.00p 6,463.00p 6,366.00p 6,449.00p 185144
18/06/2021 6,484.00p 6,524.00p 6,393.00p 6,436.00p 277571
17/06/2021 6,472.00p 6,490.00p 6,284.00p 6,490.00p 356170
16/06/2021 6,534.00p 6,578.00p 6,413.00p 6,526.00p 185720
15/06/2021 6,489.00p 6,593.00p 6,373.00p 6,463.00p 391047
14/06/2021 6,555.00p 6,631.00p 6,318.00p 6,361.00p 5044384
11/06/2021 6,563.00p 6,563.00p 6,421.00p 6,491.00p 704354
10/06/2021 6,661.00p 6,754.00p 6,545.00p 6,625.00p 193525
09/06/2021 6,567.00p 6,827.00p 6,567.00p 6,696.00p 141713
08/06/2021 6,477.00p 6,670.00p 6,398.00p 6,579.00p 310108
07/06/2021 6,431.00p 6,431.00p 6,312.00p 6,387.00p 63748
04/06/2021 6,235.00p 6,437.00p 6,235.00p 6,411.00p 171892
03/06/2021 6,372.00p 6,372.00p 6,227.00p 6,285.00p 86983
02/06/2021 6,380.00p 6,426.38p 6,227.00p 6,284.00p 90745
01/06/2021 6,350.00p 6,532.19p 6,350.00p 6,378.00p 106516
31/05/2021 6,529.00p 6,529.00p 6,364.00p 6,371.00p 163948
28/05/2021 6,529.00p 6,529.00p 6,364.00p 6,371.00p 163948
27/05/2021 6,394.00p 6,419.00p 6,289.00p 6,388.00p 197484
26/05/2021 6,490.00p 6,520.00p 6,440.00p 6,473.00p 95823
25/05/2021 6,241.00p 6,479.00p 6,218.00p 6,471.00p 163906
24/05/2021 6,253.00p 6,253.00p 6,125.00p 6,191.00p 232274
21/05/2021 6,347.00p 6,398.00p 6,189.93p 6,190.00p 84331
20/05/2021 6,220.00p 6,353.00p 6,135.00p 6,306.00p 197033
19/05/2021 6,265.00p 6,265.00p 6,064.00p 6,150.00p 255478
18/05/2021 6,146.00p 6,311.00p 6,020.00p 6,265.00p 292977
17/05/2021 6,251.00p 6,350.00p 6,143.00p 6,159.00p 114698
14/05/2021 6,273.00p 6,285.00p 6,116.00p 6,227.00p 131189
13/05/2021 6,209.00p 6,209.00p 5,964.00p 6,231.00p 219943
12/05/2021 6,668.00p 6,804.00p 6,241.00p 6,247.00p 263034
11/05/2021 6,790.00p 6,903.00p 6,727.00p 6,814.00p 233754
10/05/2021 7,023.00p 7,072.00p 6,836.00p 6,874.00p 107622
07/05/2021 7,201.00p 7,234.00p 6,983.61p 7,111.00p 111477
06/05/2021 7,121.00p 7,196.00p 7,065.00p 7,101.00p 83876
05/05/2021 7,125.00p 7,200.00p 7,073.81p 7,181.00p 118273
04/05/2021 7,453.00p 7,474.00p 7,256.00p 7,270.00p 302944
03/05/2021 7,343.00p 7,633.00p 7,333.32p 7,495.00p 177479
30/04/2021 7,343.00p 7,633.00p 7,333.32p 7,495.00p 177479
29/04/2021 7,560.00p 7,716.00p 7,438.60p 7,463.00p 84244
28/04/2021 7,657.00p 7,764.00p 7,600.00p 7,600.00p 103096
27/04/2021 7,786.00p 7,871.00p 7,666.00p 7,718.00p 79213
26/04/2021 7,913.00p 8,008.00p 7,818.00p 7,818.00p 39763
23/04/2021 7,886.00p 7,999.14p 7,776.00p 7,975.00p 96543
22/04/2021 7,729.00p 7,865.00p 7,676.00p 7,857.00p 93222
21/04/2021 7,802.00p 7,802.00p 7,517.00p 7,716.00p 427116
20/04/2021 7,977.00p 7,999.00p 7,817.80p 7,930.00p 83202
19/04/2021 7,711.00p 8,087.00p 7,711.00p 7,973.00p 98255
16/04/2021 8,057.00p 8,097.00p 7,832.00p 7,883.00p 128781
15/04/2021 7,885.00p 8,016.00p 7,853.00p 7,974.00p 82089
14/04/2021 7,876.00p 7,984.00p 7,732.00p 7,904.00p 218052
13/04/2021 7,331.00p 7,859.00p 7,316.40p 7,855.00p 191406
12/04/2021 7,255.00p 7,380.00p 7,131.00p 7,354.00p 93160
09/04/2021 7,221.00p 7,250.00p 7,131.00p 7,225.00p 101849
08/04/2021 7,239.00p 7,288.58p 7,164.00p 7,202.00p 171664
07/04/2021 6,846.00p 7,203.00p 6,824.00p 7,165.00p 181842
06/04/2021 6,875.00p 6,895.00p 6,760.00p 6,820.00p 54606
02/04/2021 6,706.00p 6,911.00p 6,624.00p 6,893.00p 122004
01/04/2021 6,706.00p 6,911.00p 6,624.00p 6,893.00p 122004
31/03/2021 6,600.00p 6,722.81p 6,422.00p 6,688.00p 199240
30/03/2021 6,650.00p 6,681.20p 6,606.00p 6,636.00p 65492
29/03/2021 6,778.00p 6,818.00p 6,616.00p 6,672.00p 58786
26/03/2021 6,738.00p 6,812.00p 6,694.00p 6,772.00p 108208
25/03/2021 6,684.00p 6,710.40p 6,522.00p 6,694.00p 110632
24/03/2021 6,842.00p 6,848.00p 6,660.00p 6,660.00p 127394
23/03/2021 6,814.00p 6,990.00p 6,790.00p 6,862.00p 94510
22/03/2021 6,876.00p 6,926.00p 6,798.00p 6,910.00p 92721
19/03/2021 6,842.00p 6,892.00p 6,722.00p 6,864.00p 288195
18/03/2021 7,022.00p 7,108.00p 6,872.00p 6,876.00p 134173
17/03/2021 7,144.00p 7,182.79p 6,974.00p 6,992.00p 95814
16/03/2021 7,400.00p 7,400.00p 7,182.00p 7,182.00p 112157
15/03/2021 7,398.00p 7,442.00p 7,256.00p 7,340.00p 88117
12/03/2021 7,382.00p 7,506.00p 7,324.00p 7,324.00p 145699
11/03/2021 7,288.00p 7,489.20p 7,278.00p 7,446.00p 237818
10/03/2021 7,144.00p 7,286.00p 6,816.00p 7,262.00p 340404
09/03/2021 6,676.00p 6,888.00p 6,588.00p 6,844.00p 206849
08/03/2021 6,386.00p 6,708.00p 6,326.00p 6,682.00p 186166
05/03/2021 6,466.00p 6,570.29p 6,360.00p 6,382.00p 171940
04/03/2021 6,676.00p 6,728.00p 6,520.00p 6,562.00p 128167
03/03/2021 6,994.00p 7,048.00p 6,706.00p 6,770.00p 122254
02/03/2021 6,942.00p 7,094.00p 6,912.00p 6,912.00p 93092
01/03/2021 7,026.00p 7,124.00p 6,922.00p 6,946.00p 162144
26/02/2021 6,924.00p 7,018.00p 6,790.00p 6,914.00p 206046
25/02/2021 6,980.00p 7,082.00p 6,938.00p 7,046.00p 93236
24/02/2021 6,926.00p 7,138.00p 6,840.00p 6,956.00p 199000
23/02/2021 7,194.00p 7,242.00p 6,834.00p 7,032.00p 187337
22/02/2021 7,462.00p 7,462.00p 7,164.00p 7,166.00p 165293
19/02/2021 7,562.00p 7,682.00p 7,490.00p 7,508.00p 159248
18/02/2021 7,694.00p 7,694.00p 7,468.00p 7,540.00p 143436
17/02/2021 7,708.00p 7,766.00p 7,562.00p 7,562.00p 115000
16/02/2021 7,864.00p 7,866.00p 7,734.00p 7,742.00p 207933
15/02/2021 7,980.00p 7,996.00p 7,818.00p 7,838.00p 84994
12/02/2021 7,686.00p 7,978.00p 7,624.00p 7,930.00p 150596
11/02/2021 7,606.00p 7,918.00p 7,606.00p 7,736.00p 103546
10/02/2021 7,794.00p 7,828.00p 7,562.00p 7,620.00p 157457
09/02/2021 7,886.00p 7,938.13p 7,756.00p 7,766.00p 88701
08/02/2021 7,930.00p 7,990.00p 7,816.00p 7,904.00p 99217
05/02/2021 8,006.00p 8,082.00p 7,880.00p 7,950.00p 177376
04/02/2021 8,076.00p 8,270.00p 7,876.00p 7,930.00p 351348
03/02/2021 8,200.00p 8,226.00p 8,098.00p 8,194.00p 461102
02/02/2021 8,444.00p 8,444.00p 8,122.00p 8,134.00p 289790
01/02/2021 8,276.00p 8,498.00p 8,276.00p 8,414.00p 173963
29/01/2021 8,134.00p 8,502.00p 8,050.00p 8,372.00p 260758
28/01/2021 7,764.00p 8,136.00p 7,722.00p 8,050.00p 280348
27/01/2021 8,164.00p 8,164.00p 7,720.00p 7,930.00p 231752
26/01/2021 8,452.00p 8,480.00p 8,120.00p 8,120.00p 243292
25/01/2021 8,594.00p 8,604.00p 8,394.00p 8,422.00p 202269
22/01/2021 8,400.00p 8,588.00p 8,332.00p 8,550.00p 161351
21/01/2021 8,100.00p 8,444.00p 8,026.00p 8,400.00p 419134
20/01/2021 7,912.00p 8,018.00p 7,830.00p 8,010.00p 332184
19/01/2021 7,840.00p 7,890.00p 7,724.00p 7,856.00p 223987
18/01/2021 8,058.00p 8,058.00p 7,798.00p 7,814.00p 125075
15/01/2021 8,240.00p 8,240.00p 7,814.00p 7,872.00p 283675
14/01/2021 8,706.00p 8,706.00p 8,272.00p 8,280.00p 249268
13/01/2021 9,050.00p 9,050.00p 8,464.00p 8,676.00p 434115
12/01/2021 9,026.00p 9,158.00p 8,885.33p 9,070.00p 193689
11/01/2021 9,200.00p 9,204.00p 8,964.00p 9,038.00p 177406
08/01/2021 8,732.00p 9,042.00p 8,640.00p 8,992.00p 261979
07/01/2021 8,622.00p 8,714.00p 8,506.00p 8,688.00p 127772
06/01/2021 8,744.00p 8,756.00p 8,488.00p 8,580.00p 235923
05/01/2021 8,426.00p 8,736.00p 8,400.00p 8,734.00p 158676
04/01/2021 8,346.00p 8,498.00p 8,100.02p 8,488.00p 251074
31/12/2020 8,122.00p 8,316.48p 8,122.00p 8,260.00p 58330
30/12/2020 8,224.00p 8,298.00p 8,166.00p 8,272.00p 70909
29/12/2020 8,414.00p 8,422.00p 8,214.00p 8,214.00p 133602
28/12/2020 8,046.00p 8,076.34p 8,008.00p 8,054.00p 21243
24/12/2020 8,046.00p 8,076.34p 8,008.00p 8,054.00p 21243

*Close Price adjusted for both dividends and splits