UK Markets closed

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
31.58+0.22 (+0.70%)
At close: 05:35PM CEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202230.9231.5630.2431.5831.58111,566
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
18 Jul 202227.4627.7027.3427.5227.52139,385
15 Jul 202226.6227.4426.6227.2827.28220,234
14 Jul 202227.4627.4626.9627.0027.00199,047
13 Jul 202227.5627.6027.2027.5027.50138,795
12 Jul 202227.4227.6227.0227.5627.56302,635
11 Jul 202226.6827.5626.6627.4627.46550,640
08 Jul 202227.0027.7427.0027.0027.00967,364
07 Jul 202227.5427.8027.3627.4027.40416,769
06 Jul 202227.5827.9227.4027.5027.50557,768
05 Jul 202227.4227.5627.0827.1627.16382,931
04 Jul 202227.4627.6027.3227.3627.36101,613
01 Jul 202227.0827.4627.0027.3027.30594,482
30 Jun 202227.4027.6427.0827.1627.16347,321
29 Jun 202226.5027.8226.4227.6827.68399,785
28 Jun 202226.5026.9626.4626.5626.56463,073
27 Jun 202226.0426.8625.9626.5626.56804,500
24 Jun 202225.4626.0225.4225.9025.90934,955
23 Jun 202225.7625.7625.2025.4425.44226,589
22 Jun 202225.7425.9625.5025.7625.76324,375
21 Jun 202225.9425.9825.5225.6225.62302,475
20 Jun 202226.0026.1625.6825.8825.88272,365
17 Jun 202226.1626.3225.7426.0826.08747,160
16 Jun 202226.2426.2625.7626.0226.02400,870
15 Jun 202226.2826.4226.0826.2426.24309,608
14 Jun 202226.4026.7426.0626.1426.14327,792
13 Jun 202226.7026.8626.2226.3226.32450,874
10 Jun 202226.8026.9026.4226.8026.80160,467
09 Jun 202226.6827.0826.4426.8826.88293,222
08 Jun 202227.1227.2826.6226.7426.74106,712
07 Jun 202227.3027.3026.7827.0627.06214,049
06 Jun 202226.9827.3626.7827.2027.20171,344
03 Jun 202226.7426.9826.5826.8626.86205,844
02 Jun 202226.6826.9426.6026.6626.66146,005
01 Jun 202227.3827.5626.5626.6626.66273,045
31 May 202227.4227.5427.2627.3027.30713,671
30 May 202227.4827.6827.3427.4027.40184,452
27 May 202227.4427.6027.2227.3827.38167,517
26 May 202228.0828.1427.0227.4027.40271,072
25 May 202227.8028.1427.5028.0228.02576,954
24 May 202227.6228.3627.5027.5027.50758,687
23 May 202227.6028.6627.6027.8827.88503,795
20 May 202227.9028.7427.9028.5628.56293,713
19 May 202228.2428.3227.3227.8627.86384,265
18 May 202228.9429.1028.3828.4028.40203,035
17 May 202229.1029.3628.8629.0029.00421,626
16 May 202228.7029.2028.6229.0229.02399,813
13 May 202228.7629.2628.6428.6428.64426,773
12 May 202228.0028.9627.9428.7228.72321,918
11 May 202228.1028.4227.7828.3828.38284,882
10 May 202227.4027.9627.3627.9227.92413,090
09 May 202226.8227.7026.7627.5227.52452,395
06 May 202227.1427.2626.5626.9226.92224,190
05 May 202227.7227.7427.1827.2227.22214,642
04 May 202227.5027.6027.2627.4227.42138,741
03 May 202227.5028.0027.4027.5227.52312,060
02 May 202227.9028.0026.3427.5027.50337,412
29 Apr 202227.9628.1027.7028.0028.00455,984
28 Apr 202227.8628.0427.5627.9027.90452,935
27 Apr 202227.5028.0227.3627.7627.76235,957
26 Apr 202227.6628.2427.5827.8427.84614,227
25 Apr 202227.5028.0227.3627.4427.44475,646
22 Apr 202227.5628.0627.5427.7427.74520,521
21 Apr 202227.5228.2227.5027.5227.52322,830
20 Apr 202227.4027.6427.3627.4627.46228,242
19 Apr 202227.1427.3026.9227.2427.24156,112
14 Apr 202226.9827.3026.8827.1027.10261,632
13 Apr 202226.8027.0026.5226.9426.94210,276
12 Apr 202226.6626.9426.4226.8226.82175,126
11 Apr 202227.0427.4226.7226.9226.92231,970
08 Apr 202226.4227.1826.3027.0627.06293,407
07 Apr 202226.1626.3826.1626.2626.26136,231
06 Apr 202226.4026.5226.0026.1026.10167,986
05 Apr 202226.1026.5826.0626.4226.42287,830
04 Apr 202226.0426.4426.0026.1426.14189,072
01 Apr 202226.0026.2825.8826.0426.04178,077
31 Mar 202226.5026.6025.8525.9325.93273,391
30 Mar 202226.5026.5826.1026.3226.32338,531
29 Mar 202226.0326.5825.9826.2626.26418,436
28 Mar 202226.1326.4225.8825.9025.90239,289
25 Mar 202226.1526.3925.8426.1926.19282,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...