UK Markets closed

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
26.35+0.11 (+0.44%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202226.3326.6726.2026.3526.35270,966
25 Jan 202225.5126.4125.2226.2426.24275,690
24 Jan 202225.6625.7525.0925.3525.35250,613
21 Jan 202226.1526.1925.9126.0526.05222,784
20 Jan 202226.3426.5726.1326.2726.27150,194
19 Jan 202225.9026.5325.8526.4326.43230,936
18 Jan 202226.4426.5025.8526.0226.02379,969
17 Jan 202226.3226.7826.3026.6526.65161,403
14 Jan 202226.5827.0426.3626.4826.48223,120
13 Jan 202226.4427.0626.4426.6626.66467,679
12 Jan 202226.6526.7626.1526.5226.52398,698
11 Jan 202227.1627.4126.6326.6626.66447,075
10 Jan 202227.5027.6827.3427.6327.63177,714
07 Jan 202227.4227.5027.0527.2127.21229,157
06 Jan 202227.4227.7027.2827.5527.55275,889
05 Jan 202227.3927.5827.1327.5627.56150,458
04 Jan 202227.1027.4527.0727.4327.43191,216
03 Jan 202227.1827.2726.8727.0227.02209,210
31 Dec 202127.3427.3426.9227.1027.1037,397
30 Dec 202126.9927.3126.8727.0127.01132,917
29 Dec 202126.6727.2526.6027.0027.00201,477
28 Dec 202126.7026.7726.5926.6626.66114,796
27 Dec 202126.6026.7026.5126.6826.6869,093
24 Dec 202126.5526.6026.3626.5426.5437,151
23 Dec 202126.1826.5026.0726.5026.50153,247
22 Dec 202126.0426.2225.6426.0626.06286,337
21 Dec 202126.0426.1525.7626.1526.15149,244
20 Dec 202126.0226.1825.7925.9425.94218,371
17 Dec 202125.4826.2125.4826.2126.21449,338
16 Dec 202125.8625.8625.2725.5325.53261,920
15 Dec 202125.8625.8725.5325.7525.75254,442
14 Dec 202126.0026.2925.8525.9025.90105,412
13 Dec 202126.0626.2125.9126.0126.01163,192
10 Dec 202125.5826.0825.5726.0026.00272,485
09 Dec 202125.6525.8425.4925.6325.63196,215
08 Dec 202125.9626.1025.6525.6625.66252,947
07 Dec 202125.6026.0025.4425.9625.96426,578
06 Dec 202124.8425.5624.8425.5125.51199,611
03 Dec 202124.7924.9124.5624.7824.78278,721
02 Dec 202124.1724.7824.0824.6524.65412,581
01 Dec 202124.2024.2723.7024.1924.19354,997
30 Nov 202124.9325.0224.1024.1024.102,636,908
29 Nov 202125.0525.3424.9125.0525.05461,181
26 Nov 202125.2625.3224.5325.0325.03449,950
25 Nov 202125.5125.6025.3725.5125.51298,906
24 Nov 202125.8925.8925.5025.5025.50310,884
23 Nov 202126.0026.2125.7425.9325.93357,574
22 Nov 202125.7826.0925.6726.0026.00256,401
19 Nov 202126.3426.4525.6825.7925.79268,161
18 Nov 202126.3326.7326.2226.3326.33235,393
17 Nov 202126.4626.4826.1226.3826.38316,875
16 Nov 202126.6327.0026.4726.5226.52329,117
15 Nov 202126.9427.0526.0026.7026.70502,035
12 Nov 202128.0028.3127.1527.2427.24919,109
11 Nov 202126.2226.5526.1426.3226.32331,574
10 Nov 202125.7626.3125.5126.2326.23405,329
09 Nov 202125.1326.0625.0925.7025.70565,349
08 Nov 202125.1025.3424.9925.1825.18224,729
05 Nov 202124.8525.2024.7325.0625.06228,534
04 Nov 202124.6024.9524.5124.9024.90174,174
03 Nov 202124.2224.6024.1624.5824.58173,916
02 Nov 202124.8424.9524.2224.2424.24326,137
01 Nov 202125.1925.2024.8124.8524.85251,397
29 Oct 202125.1025.2524.9725.1925.19219,636
28 Oct 202125.4025.4024.8825.0925.09285,137
27 Oct 202125.8025.9025.3025.3925.39250,565
26 Oct 202125.8926.0025.6325.8825.88272,668
25 Oct 202125.2625.9925.2025.7625.76640,143
22 Oct 202125.3025.3325.1525.1525.15197,938
21 Oct 202125.1725.3524.9725.3125.31378,495
20 Oct 202125.0525.4125.0125.1725.17381,006
19 Oct 202125.3025.3224.8724.9624.96306,556
18 Oct 202124.9925.3524.8925.2925.29369,358
15 Oct 202125.0425.1124.9024.9924.99318,484
14 Oct 202125.0025.0524.8024.9424.94375,721
13 Oct 202125.0625.1424.8724.9524.95284,419
12 Oct 202125.0025.1724.8725.1725.17368,793
11 Oct 202125.1925.1924.8724.9624.96225,212
08 Oct 202125.4625.4625.1025.1725.17297,332
07 Oct 202125.1025.5925.0325.4025.40295,178
06 Oct 202125.0325.1024.7124.9624.96358,173
05 Oct 202125.3125.6225.0125.0725.07414,990
04 Oct 202125.1625.5024.8425.3525.35350,534
01 Oct 202125.7525.7525.1525.2025.20386,046
30 Sept 202126.0426.2025.7525.8025.80283,384
29 Sept 202126.1326.1825.8625.9825.98361,205
28 Sept 202126.6326.6626.0626.2226.22345,279
27 Sept 202126.8827.0826.6026.6426.64296,244
24 Sept 202127.2127.5026.8026.8826.88383,057
23 Sept 202127.4227.4927.1527.2027.20216,685
22 Sept 202127.3327.5927.3227.3827.38156,617
21 Sept 202127.5927.6027.2227.4027.40204,716
20 Sept 202127.1627.7827.0027.5927.59289,796
17 Sept 202127.6327.7027.1727.1727.17357,834
16 Sept 202127.6827.7427.2327.4927.49323,924
15 Sept 202127.5628.0226.5727.6827.68540,733
14 Sept 202127.9528.2027.6927.8327.83215,561
13 Sept 202128.4128.5227.8928.0428.04232,771
10 Sept 202128.7128.9428.2528.3528.35177,593
09 Sept 202128.8829.0828.6428.8228.82244,490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...