UK markets closed

Takeaway.com N.V. (T5W.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.15+0.22 (+1.62%)
As of 08:06AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.1514.1514.1514.1514.15120
29 Apr 202413.9313.9313.9313.9313.93-
26 Apr 202414.1614.1614.1614.1614.16-
25 Apr 202414.0514.1514.0514.1514.15120
24 Apr 202413.9214.0213.8913.8913.89315
23 Apr 202413.5013.8813.5013.8813.88-
22 Apr 202413.3113.3113.3113.3113.3115
19 Apr 202413.8313.8313.8313.8313.83-
18 Apr 202413.2713.6613.2713.6613.66500
17 Apr 202414.0714.0713.8813.8813.88240
16 Apr 202414.4014.4014.4014.4014.40-
15 Apr 202414.9215.0414.7314.7314.73197
12 Apr 202414.5614.8614.5614.8614.861,300
11 Apr 202414.9914.9914.9914.9914.99-
10 Apr 202414.6015.0514.6015.0515.05735
09 Apr 202414.4114.4114.4114.4114.41-
08 Apr 202414.6614.6614.6614.6614.66-
05 Apr 202414.9314.9314.7514.7514.75120
04 Apr 202414.2215.0214.2215.0215.02100
03 Apr 202413.7514.0913.7514.0914.0965
02 Apr 202413.6914.2413.6914.2414.241,000
28 Mar 202413.8313.8313.8313.8313.83-
27 Mar 202413.8013.8013.8013.8013.80-
26 Mar 202413.6113.9713.6113.9713.9763
25 Mar 202413.5313.5313.5313.5313.53-
22 Mar 202414.0014.0013.6413.6413.64180
21 Mar 202413.8613.8613.8613.8613.86-
20 Mar 202413.4713.4713.4713.4713.47-
19 Mar 202413.1813.1813.1813.1813.18-
18 Mar 202413.2513.2513.2513.2513.25-
15 Mar 202413.5113.5113.2313.2313.2325
14 Mar 202413.7113.7113.7113.7113.71-
13 Mar 202413.2113.4613.2113.4613.46-
12 Mar 202412.9513.2812.9513.2813.2825
11 Mar 202412.7312.7312.7312.7312.73-
08 Mar 202413.2113.2112.7312.7312.736,036
07 Mar 202413.1813.2713.1813.1913.19180
06 Mar 202413.3013.4013.2413.3913.39370
05 Mar 202414.0814.0814.0814.0814.08-
04 Mar 202414.7014.7014.2014.2014.2011
01 Mar 202415.5015.5015.5015.5015.50120
29 Feb 202414.7015.2614.7015.2615.26202
28 Feb 202415.2315.6615.2315.2615.261,420
27 Feb 202414.5114.7014.5114.7014.70-
26 Feb 202414.8014.8014.8014.8014.80-
23 Feb 202415.0015.0015.0015.0015.00-
22 Feb 202415.0315.0815.0315.0815.08-
21 Feb 202414.8914.8914.8914.8914.89-
20 Feb 202414.9214.9214.9214.9214.92-
19 Feb 202415.3715.3715.3715.3715.37-
16 Feb 202415.5415.8915.5415.8915.89-
15 Feb 202415.1015.1015.1015.1015.10-
14 Feb 202414.6715.0614.6715.0615.06-
13 Feb 202415.7615.7615.7615.7615.76-
12 Feb 202414.4915.7514.4915.7515.751,081
09 Feb 202414.2614.2614.2614.2614.26-
08 Feb 202414.2814.2814.2814.2814.28-
07 Feb 202414.1314.4714.1314.4714.47180
06 Feb 202413.7513.7513.7513.7513.75-
05 Feb 202414.0714.1313.8313.8313.83320
02 Feb 202413.9514.2113.9514.2114.211,000
01 Feb 202414.0514.0514.0514.0514.05-
31 Jan 202414.5014.5014.1014.1014.1030
30 Jan 202414.5814.5814.5814.5814.58-
29 Jan 202414.4414.4414.4414.4414.44-
26 Jan 202414.1614.1614.1614.1614.16-
25 Jan 202414.3414.3414.1214.1214.12150
24 Jan 202414.5514.6014.5514.6014.60253
23 Jan 202413.4813.4813.4813.4813.48-
22 Jan 202413.6713.8913.6713.8913.8945
19 Jan 202413.6213.7113.6213.7113.71120
18 Jan 202412.8113.6212.8113.6213.62845
17 Jan 202413.1613.1613.0513.0513.05638
16 Jan 202412.7312.9812.7312.9812.98150
15 Jan 202414.3414.3413.3113.3113.31125
12 Jan 202414.7114.7114.7114.7114.71-
11 Jan 202414.3314.3314.3314.3314.33-
10 Jan 202414.1714.1714.1714.1714.17-
09 Jan 202414.3614.3614.3614.3614.36-
08 Jan 202413.9013.9013.9013.9013.90-
05 Jan 202413.7013.7013.7013.7013.70-
04 Jan 202413.5413.7813.5113.7813.78230
03 Jan 202413.8013.8013.8013.8013.80-
02 Jan 202413.8213.8213.7513.7613.76820
29 Dec 202314.0214.0214.0214.0214.02-
28 Dec 202314.1714.1714.1714.1714.17-
27 Dec 202314.1714.1714.1714.1714.17-
22 Dec 202313.9713.9713.9713.9713.97-
21 Dec 202314.2014.2014.2014.2014.2095
20 Dec 202314.6114.6114.6114.6114.6155
19 Dec 202314.7214.7214.7214.7214.72-
18 Dec 202314.6914.8514.6914.8014.80350
15 Dec 202315.6215.6215.6215.6215.62-
14 Dec 202315.3515.3515.3515.3515.35-
13 Dec 202314.9314.9314.9314.9314.93-
12 Dec 202314.9514.9514.9514.9514.95-
11 Dec 202314.9615.1914.9615.1915.19240
08 Dec 202314.8014.8014.8014.8014.80120
07 Dec 202314.3614.3614.3614.3614.36-
06 Dec 202314.6114.6114.6114.6114.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...