UK Markets closed

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
27.70-0.82 (-2.88%)
At close: 05:35PM CET
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202228.1428.4027.2627.7027.70492,018
02 Dec 202228.4228.6628.2628.5228.52345,813
01 Dec 202229.0429.2228.0228.5028.50458,464
30 Nov 202229.0229.6029.0029.5429.541,063,925
29 Nov 202229.5029.5029.1029.2029.20112,992
28 Nov 202229.3029.5029.2429.3029.30151,973
25 Nov 202229.3029.5029.2629.3229.32123,374
24 Nov 202229.2229.4629.0829.3029.3098,112
23 Nov 202229.1629.3829.0629.1629.16159,624
22 Nov 202229.1029.2828.9229.1629.16175,632
21 Nov 202228.3229.1028.3029.1029.10268,847
18 Nov 202228.3828.3828.0428.2228.22215,827
17 Nov 202228.3028.3627.8428.2628.26301,932
16 Nov 202228.5228.7028.1228.3428.34279,503
15 Nov 202228.5028.8228.1828.4828.48233,310
14 Nov 202229.2029.2028.3228.4628.46179,015
11 Nov 202229.5029.5028.8229.1029.10220,850
10 Nov 202228.7629.4628.7629.3029.30170,939
09 Nov 202228.9629.0228.4428.9028.90145,608
08 Nov 202228.9429.1828.7028.9628.96157,976
07 Nov 202228.8028.8428.5628.7228.72175,525
04 Nov 202228.5628.9228.4428.7828.78241,551
03 Nov 202228.9028.9028.2428.4828.48188,271
02 Nov 202228.6829.1428.6228.9828.98565,957
01 Nov 202229.1629.2428.5829.0229.02255,171
31 Oct 202228.7429.0628.6828.9828.98222,147
28 Oct 202228.1628.6028.0828.6028.60163,326
27 Oct 202228.3028.5828.0428.2228.22183,494
26 Oct 202227.9828.3627.3828.2228.22364,244
25 Oct 202228.5828.5827.9827.9827.98196,368
24 Oct 202228.6228.8628.1628.4028.40331,462
21 Oct 202228.8628.9428.3628.5028.50494,172
20 Oct 202229.3429.6028.9428.9428.94209,908
19 Oct 202230.7630.7629.5629.5629.56275,403
18 Oct 202230.2630.5829.9630.4430.44236,031
17 Oct 202229.6430.2629.6430.0630.06154,387
14 Oct 202229.7230.1029.3829.7029.70277,306
13 Oct 202229.3029.5428.8629.2829.28208,329
12 Oct 202229.1229.5228.9229.3429.34232,655
11 Oct 202229.1429.3028.8229.1229.12413,517
10 Oct 202230.0030.1228.6229.2229.22349,481
07 Oct 202229.9230.3229.7430.2830.28187,329
06 Oct 202230.2630.5229.8030.0030.00314,172
05 Oct 202230.5030.6430.0630.1830.18260,154
04 Oct 202229.8830.8629.6230.6430.64430,935
03 Oct 202229.7230.0029.6629.7829.78151,090
30 Sept 202229.6030.0029.5829.9429.94287,261
29 Sept 202229.7029.7029.2629.6029.60265,674
28 Sept 202229.6429.9429.4029.8029.80183,772
27 Sept 202229.6830.4229.6629.7629.76362,592
26 Sept 202229.4029.9629.3429.6229.62194,643
23 Sept 202230.2630.2829.6829.7829.78216,479
22 Sept 202229.6830.2229.4229.9629.96170,937
21 Sept 202229.8830.0029.5829.8629.86160,295
20 Sept 202230.1630.5429.7229.8429.84193,021
19 Sept 202229.7230.2229.5030.1030.10201,301
16 Sept 202229.5429.7629.3429.7229.72699,290
15 Sept 202229.3630.0429.0429.8629.86384,011
14 Sept 202231.0231.0830.5030.5830.58317,540
13 Sept 202231.0231.7030.8630.9630.96359,644
12 Sept 202230.5431.1630.5230.9830.98162,971
09 Sept 202230.6430.7430.1630.5430.54286,374
08 Sept 202231.1231.2630.4230.6430.64228,620
07 Sept 202230.6031.1630.6030.8830.88270,801
06 Sept 202230.5431.0430.5230.8630.86170,854
05 Sept 202230.7630.9030.4430.5430.54228,272
02 Sept 202231.1631.2030.7631.0831.08178,257
01 Sept 202230.5231.0430.4831.0431.04329,043
31 Aug 202230.5230.9230.5230.7230.72318,332
30 Aug 202230.7230.9630.4230.5430.54137,840
29 Aug 202230.8031.0630.6430.7230.72104,135
26 Aug 202231.3631.3630.9031.0431.04132,196
25 Aug 202231.5831.6031.0831.3031.30109,891
24 Aug 202231.4431.7431.3631.4431.44170,628
23 Aug 202231.5031.5231.2031.4631.46105,257
22 Aug 202231.6831.7631.4031.5831.58207,605
19 Aug 202231.6231.8431.4831.7631.76138,817
18 Aug 202231.9832.0031.4831.6231.62171,554
17 Aug 202231.9832.0631.6831.7431.74186,278
16 Aug 202231.7432.0031.4631.9831.98281,787
15 Aug 202230.9231.6830.2431.5831.58111,566
12 Aug 202231.1631.5631.1631.3631.36206,793
11 Aug 202231.7031.7631.4031.5231.52192,366
10 Aug 202231.4031.4831.1031.4831.48325,591
09 Aug 202231.2231.8231.0631.5431.54256,231
08 Aug 202231.2631.5230.9631.2231.22516,583
05 Aug 202231.1231.7831.0631.0631.06336,126
04 Aug 202231.2631.6030.9031.1231.12539,584
03 Aug 202228.8231.3228.5431.0631.062,108,059
02 Aug 202227.8628.2627.8627.8627.86231,094
01 Aug 202228.3028.3627.9427.9427.94189,613
29 Jul 202228.3028.6428.3028.3428.34297,725
28 Jul 202228.5028.5827.9828.3628.36304,159
27 Jul 202228.2628.7028.2228.3228.32206,278
26 Jul 202228.1228.2027.9028.1828.18107,809
25 Jul 202227.7228.2627.7228.1028.10184,248
22 Jul 202227.3627.9227.3627.8227.82155,354
21 Jul 202227.3827.6427.3427.4427.44149,097
20 Jul 202228.3028.3027.3227.3227.32244,030
19 Jul 202227.3228.1227.3028.0228.02243,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...