UK markets open in 6 hours 49 minutes

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
20.58+0.04 (+0.19%)
At close: 05:37PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202420.6220.7620.5420.5820.58118,666
23 Apr 202420.4620.5420.2420.5420.54195,700
22 Apr 202420.0620.4820.0620.4220.42156,243
19 Apr 202419.9020.0019.6619.9219.92141,584
18 Apr 202419.7019.9919.7019.9719.97108,977
17 Apr 202419.3419.7819.3419.6419.64170,296
16 Apr 202419.1819.3719.1819.3719.37170,378
15 Apr 202419.2719.5319.2419.2919.29183,177
12 Apr 202419.2619.5019.1519.2519.25192,959
11 Apr 202418.9819.5318.9819.2619.26284,244
10 Apr 202419.0919.2719.0019.0019.00228,607
09 Apr 202418.9119.1218.8219.0519.05192,643
08 Apr 202419.1119.2018.9318.9718.97197,832
05 Apr 202419.0019.1918.8119.1319.13297,446
04 Apr 202419.0319.2318.9419.1419.14212,746
03 Apr 202419.3619.4619.0319.0319.03420,565
02 Apr 202419.3819.5419.3019.4019.40287,061
28 Mar 202419.4219.6519.4019.4619.46374,986
27 Mar 202419.6019.8519.4219.5219.52285,901
26 Mar 202419.6019.6219.2519.6019.60332,365
25 Mar 202420.4020.5019.6119.6119.61349,152
22 Mar 202420.1020.4420.1020.4420.44136,482
21 Mar 202420.4620.4620.1820.3020.30205,984
20 Mar 202420.1420.2820.0420.2820.28123,275
19 Mar 202420.5620.6820.1620.1620.16152,652
18 Mar 202420.6820.8820.6020.6020.60209,998
15 Mar 202420.5220.8820.5220.7220.72398,290
14 Mar 202420.7620.9420.4820.5420.54165,003
13 Mar 202420.7421.0020.7220.7420.74229,778
12 Mar 202420.5620.8820.5420.7620.76220,655
11 Mar 202420.5420.8219.9220.4620.46253,730
08 Mar 202421.1421.1620.9420.9420.94156,713
07 Mar 202421.0021.1620.8821.1421.14165,742
06 Mar 202421.3221.3221.0021.0021.00225,337
05 Mar 202421.0021.1220.9221.1221.12161,852
04 Mar 202421.1421.3220.9621.0021.00160,494
01 Mar 202421.1421.3421.1421.1821.18137,500
29 Feb 202421.5221.7221.1421.1421.14772,096
28 Feb 202421.8821.9621.5021.5221.52148,260
27 Feb 202421.9822.1021.9022.0022.00216,666
26 Feb 202422.2022.3822.0822.1422.14178,210
23 Feb 202422.2422.3422.0022.2022.20149,864
22 Feb 202421.9222.4221.6422.2622.26230,046
21 Feb 202421.9422.5421.6022.0022.00516,786
20 Feb 202423.0023.1622.8023.1623.16176,060
19 Feb 202422.4023.0022.4023.0023.00134,457
16 Feb 202422.6422.7022.4022.5622.56164,212
15 Feb 202422.5022.7022.3822.5422.54142,363
14 Feb 202422.3222.5222.3222.4422.44108,366
13 Feb 202422.9023.1022.4022.4422.44150,242
12 Feb 202423.0023.1022.9222.9222.9269,008
09 Feb 202422.8023.2222.8023.1023.1098,239
08 Feb 202422.4023.1622.4023.0623.06169,985
07 Feb 202422.8623.0022.2822.3622.36211,763
06 Feb 202422.9023.0222.7422.9822.98113,289
05 Feb 202422.8023.0822.8023.0423.0492,900
02 Feb 202422.7623.0622.7622.8022.80119,077
01 Feb 202422.8022.8422.5622.7222.7293,316
31 Jan 202423.0023.0822.8022.8622.86186,367
30 Jan 202422.7822.8422.5622.7622.7685,362
29 Jan 202422.6622.8422.5222.7422.74108,048
26 Jan 202422.3422.6622.2422.5822.58183,608
25 Jan 202422.4022.5022.1622.2622.26163,582
24 Jan 202422.8422.8822.4222.4222.42167,793
23 Jan 202423.0023.0422.7422.8022.80101,798
22 Jan 202423.3023.3422.9623.0223.0284,970
22 Jan 20240.35 Dividend
19 Jan 202423.5023.7023.2823.5023.15110,737
18 Jan 202423.6223.6823.2623.3623.01110,766
17 Jan 202423.7823.7823.4423.6623.3195,004
16 Jan 202423.5223.8623.4623.8423.4863,849
15 Jan 202423.5623.6623.4023.5423.1983,889
12 Jan 202423.8023.8223.4823.5823.23176,030
11 Jan 202423.3824.0423.2823.7223.37182,313
10 Jan 202424.3224.3223.9623.9623.60202,644
09 Jan 202424.1024.6024.1024.4024.04222,067
08 Jan 202424.3024.8424.3024.7224.35121,178
05 Jan 202424.4824.5624.3424.4824.12108,718
04 Jan 202424.6024.6424.4624.6224.25117,069
03 Jan 202424.4424.6824.4424.5624.19127,105
02 Jan 202424.3824.6024.2024.5424.17101,407
29 Dec 202324.4024.4824.3424.3624.00100,939
28 Dec 202324.5624.5624.3624.4024.0451,892
27 Dec 202324.1424.5024.1424.4624.10101,393
22 Dec 202324.2624.3224.1024.1423.7881,425
21 Dec 202324.4024.5024.2424.3824.02137,312
20 Dec 202324.4424.8024.4424.5424.17143,762
19 Dec 202325.0025.0024.5424.6224.25176,341
18 Dec 202324.5024.6824.4624.6824.31107,590
15 Dec 202324.5424.9224.5424.7024.33428,642
14 Dec 202324.9625.2224.6824.7624.39251,995
13 Dec 202325.0025.0024.7224.8024.43107,483
12 Dec 202324.6224.9424.6224.7824.41137,372
11 Dec 202324.5424.7224.5024.7024.33154,324
08 Dec 202324.8024.8024.3624.7024.33119,141
07 Dec 202324.6024.7424.4624.7024.33138,567
06 Dec 202324.7224.7224.4224.5424.17163,040
05 Dec 202324.6024.8024.3824.7624.39139,214
04 Dec 202324.4424.6624.2424.6624.29161,227
01 Dec 202324.6224.7224.3624.4424.08162,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...