UK markets close in 31 minutes

Takeaway.com N.V. (TKWY.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
13.93-0.27 (-1.94%)
As of 04:44PM 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 202414.1914.2313.9013.9313.93920,406
29 Apr 202414.1014.4313.9914.2014.201,798,628
26 Apr 202414.2214.2813.8113.9813.981,643,771
25 Apr 202414.1014.5313.8614.0114.012,412,741
24 Apr 202414.0014.4513.8914.1014.101,477,065
23 Apr 202413.7014.1413.6513.9713.972,106,904
22 Apr 202413.5013.7813.2713.5513.551,673,762
19 Apr 202413.7914.0013.3613.3613.362,123,091
18 Apr 202413.3614.1213.3014.0814.083,436,901
17 Apr 202413.5013.6413.0413.3213.326,390,192
16 Apr 202414.4214.5313.9413.9413.942,905,307
15 Apr 202414.8215.2114.6314.6514.653,338,410
12 Apr 202414.7015.5214.6514.8614.868,996,297
11 Apr 202414.9115.0514.2814.4114.414,885,484
10 Apr 202414.8915.2914.4915.0515.056,352,516
09 Apr 202414.4014.9714.2614.5514.553,618,073
08 Apr 202414.6714.8114.4614.4914.492,623,682
05 Apr 202414.7814.9514.6614.7214.722,180,819
04 Apr 202414.3415.2114.2915.0915.093,632,250
03 Apr 202413.7214.3413.6014.2814.282,558,177
02 Apr 202413.7714.4813.7713.8013.802,262,278
28 Mar 202413.9314.0413.7113.7413.741,153,370
27 Mar 202413.8013.9413.7613.8813.88706,480
26 Mar 202413.6513.9513.5813.9013.901,140,084
25 Mar 202413.5913.6813.4213.6613.66870,346
22 Mar 202413.8514.0813.5713.5713.571,477,191
21 Mar 202414.3614.4914.0514.0514.053,471,359
20 Mar 202413.5214.0413.4613.9113.911,425,821
19 Mar 202413.1913.5113.0913.5113.51982,903
18 Mar 202413.3013.5313.1913.2213.22797,120
15 Mar 202413.5413.6013.2113.3013.301,657,898
14 Mar 202413.6913.9213.5213.5513.551,401,867
13 Mar 202413.3013.8513.3013.7613.761,819,840
12 Mar 202413.1013.4513.0313.2813.281,782,437
11 Mar 202412.9813.1912.5013.0013.003,770,465
08 Mar 202413.1213.2612.8312.9812.982,112,274
07 Mar 202413.0913.5713.0413.2613.261,479,417
06 Mar 202413.1613.4913.0813.2313.231,599,679
05 Mar 202414.0014.0313.3513.3513.352,861,770
04 Mar 202414.6914.8014.0614.1814.182,473,600
01 Mar 202415.3815.5414.6814.7114.712,919,041
29 Feb 202414.7015.5414.4215.2215.225,644,526
28 Feb 202415.3615.5913.8814.7514.757,016,014
27 Feb 202414.4015.0314.4015.0215.021,918,438
26 Feb 202414.8514.8614.3414.5314.531,760,599
23 Feb 202414.9815.1014.6014.8514.851,412,041
22 Feb 202415.1315.2714.7414.9514.951,780,382
21 Feb 202414.8515.0314.6414.8214.82797,234
20 Feb 202414.8614.9114.5914.8414.841,140,632
19 Feb 202415.2415.3914.9314.9814.981,459,253
16 Feb 202415.7015.9115.2415.4215.422,010,147
15 Feb 202415.4815.9915.3915.5515.552,666,946
14 Feb 202414.6915.2514.5815.2515.251,705,716
13 Feb 202415.7015.9114.5914.7214.723,259,081
12 Feb 202414.6815.8114.6515.8115.813,748,294
09 Feb 202414.3414.7414.2714.5414.541,690,289
08 Feb 202414.2714.6414.2414.4114.411,138,336
07 Feb 202414.0114.7913.9714.2714.271,916,613
06 Feb 202413.8614.1813.7214.1814.181,938,956
05 Feb 202414.1814.2113.7613.8013.801,439,829
02 Feb 202414.0514.7113.8514.0014.002,533,310
01 Feb 202413.8514.1913.8013.8913.891,132,524
31 Jan 202414.5014.5513.9414.1514.151,926,762
30 Jan 202414.7614.8314.1914.5514.551,851,013
29 Jan 202414.5614.7714.3514.6314.631,518,504
26 Jan 202414.2014.7314.0514.6414.641,972,916
25 Jan 202414.4114.5014.1114.1914.191,417,665
24 Jan 202414.4214.7714.2814.4714.472,354,353
23 Jan 202413.4714.1413.3314.1014.102,184,028
22 Jan 202413.8014.1113.4013.4013.402,021,724
19 Jan 202413.7614.0313.6113.6413.642,025,314
18 Jan 202413.2113.7413.0613.6613.662,979,915
17 Jan 202412.8313.6012.7612.7612.762,783,194
16 Jan 202412.9813.4612.5113.3113.312,614,559
15 Jan 202413.4513.6513.1513.1513.155,743,855
12 Jan 202414.3014.9014.3014.3514.352,831,883
11 Jan 202414.0814.7114.0814.1814.182,570,158
10 Jan 202414.3714.4513.9113.9113.911,812,480
09 Jan 202414.6414.6614.2914.4914.491,224,088
08 Jan 202413.7514.5213.7214.5214.521,673,028
05 Jan 202413.7113.9213.5113.8613.861,237,066
04 Jan 202413.6013.8713.5013.8513.851,117,420
03 Jan 202413.7313.9313.5113.6913.691,206,808
02 Jan 202413.8013.9513.6513.8013.801,440,945
29 Dec 202314.0014.1013.7413.7813.781,136,904
28 Dec 202314.3414.3813.8313.9813.981,334,668
27 Dec 202314.2214.3414.0514.2314.231,031,192
22 Dec 202313.9014.1013.8214.0514.051,132,819
21 Dec 202314.1714.2713.9614.1114.111,444,418
20 Dec 202314.5814.7514.4614.4814.481,493,381
19 Dec 202314.5414.9214.3314.6014.601,156,952
18 Dec 202314.9114.9714.3914.5214.521,829,375
15 Dec 202315.6215.7015.0615.0915.092,852,825
14 Dec 202315.3015.8415.2415.5915.593,873,214
13 Dec 202314.9815.0714.4214.6814.681,550,151
12 Dec 202315.0715.1714.7715.0315.031,659,421
11 Dec 202314.8515.0614.7615.0515.051,072,823
08 Dec 202314.7415.1114.6314.9314.931,905,753
07 Dec 202314.6314.7914.2914.7714.771,707,374
06 Dec 202314.4314.8514.4314.8114.811,924,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...