UK markets closed

JDE Peet's N.V. (JDEP.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
28.33-0.51 (-1.77%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202128.5628.9828.2528.3328.33215,365
02 Aug 202128.4428.9028.4028.8428.84240,483
30 Jul 202128.3228.5428.1628.3828.38307,477
29 Jul 202127.7128.5727.5328.3428.34296,413
28 Jul 202128.5528.5927.6127.7227.72392,959
27 Jul 202128.8428.9828.6028.8028.80208,245
26 Jul 202129.7729.8228.7328.8328.83381,094
23 Jul 202129.8730.0029.4529.7529.75297,127
22 Jul 202130.0030.2429.7029.8529.85147,056
21 Jul 202130.2430.2829.8030.0830.08183,346
20 Jul 202130.2030.6130.1330.1430.14143,492
19 Jul 202130.5330.5830.0230.1130.11169,975
16 Jul 202130.2330.6330.2330.4730.47175,404
15 Jul 202130.6230.6930.1430.2330.23137,141
14 Jul 202130.4530.6330.4030.6230.62106,546
13 Jul 202130.7530.7530.1030.5130.51154,357
12 Jul 202130.7830.8630.6230.7130.71117,832
12 Jul 20210.35 Dividend
09 Jul 202131.2531.3031.0531.1330.78136,230
08 Jul 202131.5431.5431.0431.1130.76195,424
07 Jul 202131.4031.5531.2831.5031.15166,571
06 Jul 202131.3631.4231.1631.3531.00145,678
05 Jul 202130.9931.4430.9231.3430.99112,447
02 Jul 202130.8231.0930.6530.8830.53236,316
01 Jul 202130.8531.1730.5930.9030.55313,585
30 Jun 202131.2331.2330.5230.6030.26289,865
29 Jun 202131.3131.4331.2031.2030.85132,710
28 Jun 202130.9931.5530.9531.2930.94152,544
25 Jun 202130.9231.2030.8730.9530.60153,495
24 Jun 202131.3331.4130.9330.9330.58307,022
23 Jun 202131.3431.6231.2331.2330.88163,235
22 Jun 202131.2531.3931.1731.3030.9592,046
21 Jun 202131.2231.5731.2031.2030.85167,819
18 Jun 202131.5831.8331.0831.3030.95518,457
17 Jun 202131.6631.7331.3931.5831.22161,677
16 Jun 202131.6732.0731.5531.7931.43171,092
15 Jun 202131.5731.9231.5231.5931.23165,551
14 Jun 202131.6231.7131.3831.5031.15173,140
11 Jun 202131.6231.7731.4631.5031.15158,464
10 Jun 202131.8432.0531.5231.5231.17283,696
09 Jun 202131.6432.0631.6031.7831.42161,910
08 Jun 202131.8631.9531.5831.6331.27199,745
07 Jun 202131.8732.0031.7531.9031.54165,088
04 Jun 202131.9032.0531.8131.8131.45115,540
03 Jun 202132.3032.3031.9331.9531.59187,811
02 Jun 202132.2132.4932.0632.1531.79200,539
01 Jun 202132.2532.5232.0332.1631.80182,371
31 May 202132.3532.7532.1332.2631.90107,881
28 May 202132.2532.3531.8932.3531.99196,012
27 May 202132.5332.6132.1032.2231.86397,751
26 May 202132.7033.0532.5232.6232.25210,006
25 May 202132.8432.9032.5432.6332.26110,935
24 May 202133.1033.2632.7132.7432.3792,873
21 May 202132.4733.2432.4133.0032.63246,227
20 May 202132.6132.9032.3432.4232.06124,035
19 May 202132.1932.6932.0432.5232.15170,164
18 May 202132.7833.1732.2532.2631.90177,142
17 May 202133.1133.3532.6732.8032.43135,565
14 May 202132.7933.1532.7133.1132.74168,187
13 May 202133.4733.4732.5032.6732.30183,520
12 May 202132.4933.4432.3433.4433.06330,840
11 May 202132.3732.4532.0432.4532.09191,095
10 May 202132.5032.5132.1032.4332.07167,931
07 May 202132.7532.8232.3832.5032.13141,557
06 May 202132.4132.7132.2232.7132.34220,859
05 May 202132.1032.6932.0332.3531.99204,927
04 May 202131.8532.1931.6032.1031.74270,539
03 May 202132.2832.4431.7031.7531.39253,245
30 Apr 202132.4032.4932.1232.3231.96223,325
29 Apr 202131.7832.4231.7832.2631.90160,099
28 Apr 202131.9032.0231.4831.7531.39161,978
27 Apr 202131.8432.2231.6331.8231.46218,804
26 Apr 202132.7032.7531.8331.8331.47162,330
23 Apr 202132.9733.4232.4032.6532.28208,426
22 Apr 202131.6033.6331.5133.3132.94457,863
21 Apr 202131.6031.7231.4431.5831.22148,168
20 Apr 202131.5731.8031.3631.7531.39259,884
19 Apr 202131.6331.8731.5131.5231.17148,563
16 Apr 202131.5031.8331.4831.6931.33194,468
15 Apr 202131.5131.7031.4231.5031.15156,795
14 Apr 202131.6731.7531.3731.5031.15197,562
13 Apr 202131.3731.7131.2931.7131.35118,880
12 Apr 202131.7731.7731.3031.3430.99102,447
09 Apr 202131.8532.1531.6431.7731.41149,113
08 Apr 202131.4731.8931.4031.8931.53241,692
07 Apr 202131.6031.7931.2931.4031.05227,268
06 Apr 202131.2631.5831.2631.5031.15203,160
01 Apr 202131.5531.6731.1831.2030.85216,623
31 Mar 202131.5031.7031.1131.3030.95201,232
30 Mar 202131.5031.8031.4431.5531.20190,543
29 Mar 202131.5931.6031.3931.5031.15130,648
26 Mar 202131.3031.5831.1831.5031.15169,158
25 Mar 202131.2531.4131.1031.2630.91196,641
24 Mar 202131.3031.4731.0231.2830.93190,219
23 Mar 202130.9531.5930.9231.3430.99444,945
22 Mar 202131.0031.1530.8030.9030.55345,937
19 Mar 202131.0031.2730.7430.7430.39870,728
18 Mar 202131.0531.2330.9331.1130.76208,247
17 Mar 202131.4631.5431.0031.1130.76359,718
16 Mar 202131.2731.6031.1931.4431.09387,017
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...