UK Markets open in 5 hrs 46 mins

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

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
47.81-0.86 (-1.77%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022------
14 Jan 202248.7449.2047.7247.8147.812,226,454
13 Jan 202245.5049.1444.8048.6748.673,102,923
12 Jan 202243.3045.8842.2244.8544.853,035,098
11 Jan 202243.7044.1342.6343.2743.271,565,135
10 Jan 202244.2544.6042.0142.3542.351,801,029
07 Jan 202244.0044.8743.6644.3444.341,544,679
06 Jan 202245.7345.7342.4443.9643.962,970,301
05 Jan 202245.6546.3845.1446.0546.051,568,952
04 Jan 202250.0050.1145.6246.0546.052,685,872
03 Jan 202247.9949.9647.9549.6549.651,406,866
31 Dec 202148.3048.9947.8048.4748.47513,670
30 Dec 202146.9248.2946.1048.2948.291,042,167
29 Dec 202147.5848.1646.6947.0347.03661,836
28 Dec 202148.7048.7147.4847.6847.68772,221
27 Dec 202147.9949.3747.5548.7648.76746,151
24 Dec 202148.1548.3147.6447.8747.87227,209
23 Dec 202147.8548.4947.4947.9447.94883,157
22 Dec 202149.8150.0947.1247.5647.562,200,697
21 Dec 202145.5147.3144.8747.2247.221,740,283
20 Dec 202147.7348.1645.0345.3545.352,349,603
17 Dec 202145.3348.2444.2247.8547.852,743,330
16 Dec 202147.1248.2645.4745.7445.741,621,871
15 Dec 202146.9647.0245.5545.8845.881,453,841
14 Dec 202148.2948.9046.6146.8846.881,358,148
13 Dec 202149.5049.5047.7247.8547.851,416,008
10 Dec 202150.0251.0049.1849.2849.28803,324
09 Dec 202152.5852.5850.4150.9150.911,101,258
08 Dec 202151.2053.1050.0852.5452.541,448,965
07 Dec 202149.7652.3049.4051.1751.171,593,307
06 Dec 202150.2250.3147.2848.7848.782,648,959
03 Dec 202153.2653.8950.6851.0951.091,574,222
02 Dec 202155.3055.5952.2453.3953.391,896,506
01 Dec 202155.5456.4654.5656.0856.081,402,841
30 Nov 202158.0058.3255.1955.1955.192,526,498
29 Nov 202160.4360.4357.5558.1558.151,436,709
26 Nov 202161.8063.7459.7159.8559.852,380,578
25 Nov 202162.0762.5661.0561.5161.51733,943
24 Nov 202161.9462.9860.3261.5161.511,193,175
23 Nov 202160.5661.1459.5960.1860.18906,074
22 Nov 202163.9763.9960.6460.6560.651,173,030
19 Nov 202160.2164.4359.7963.8563.852,157,932
18 Nov 202159.7460.2558.9560.0560.05983,734
17 Nov 202160.6061.6159.7259.7959.79883,785
16 Nov 202159.5661.2259.2060.5460.54921,380
15 Nov 202160.4060.4659.0359.5659.561,173,374
12 Nov 202159.6560.3559.3959.9259.92897,565
11 Nov 202160.6861.0758.9859.3459.341,001,273
10 Nov 202161.8161.9458.8761.0061.002,420,363
09 Nov 202161.0063.6160.6363.0563.051,198,405
08 Nov 202160.9861.2959.9760.9160.91634,576
05 Nov 202161.7662.4160.7160.8260.82947,261
04 Nov 202161.8963.0461.3661.5761.57866,828
03 Nov 202162.3062.7261.2861.5161.51903,202
02 Nov 202162.4864.2062.1862.7762.771,041,876
01 Nov 202162.4163.3961.1562.0062.001,259,693
29 Oct 202162.3762.8460.6362.1262.121,358,425
28 Oct 202165.5065.9862.4363.0063.001,272,143
27 Oct 202166.3967.0865.6465.7365.73750,188
26 Oct 202167.1567.7466.3966.9866.98793,174
25 Oct 202167.6068.9666.4266.7066.701,017,165
22 Oct 202170.2570.6867.6868.0068.001,269,078
21 Oct 202168.8071.4067.3570.5970.59976,824
20 Oct 202172.2072.6371.2871.7971.79908,608
19 Oct 202170.3971.7369.9571.3571.35866,909
18 Oct 202169.3770.5469.2769.9069.90832,294
15 Oct 202165.5069.6765.2669.6769.671,390,143
14 Oct 202164.2365.3163.9465.3165.311,222,685
13 Oct 202162.9064.1561.2263.8763.871,486,555
12 Oct 202163.2966.1462.9464.9864.981,044,489
11 Oct 202166.7267.0063.6863.8363.83745,268
08 Oct 202166.4967.1965.6266.3366.331,029,619
07 Oct 202166.2466.6565.4266.4966.49768,235
06 Oct 202165.9966.9165.0665.9265.921,278,362
05 Oct 202164.8166.8064.3466.1866.181,235,630
04 Oct 202164.0365.6763.7164.7064.701,023,992
01 Oct 202162.7064.1162.4164.0764.07919,458
30 Sept 202165.1665.9262.7163.0463.04992,213
29 Sept 202164.4465.7264.2065.1465.14896,157
28 Sept 202164.6565.3362.6663.9763.971,157,834
27 Sept 202166.1666.3064.4265.3565.35971,051
24 Sept 202168.9069.1265.4665.9065.901,198,180
23 Sept 202169.0570.4868.7068.7068.70779,446
22 Sept 202168.8268.8567.6768.6668.66940,488
21 Sept 202169.6970.0068.3669.2769.271,325,899
20 Sept 202172.3172.5968.7969.0569.051,728,768
17 Sept 202175.3376.3173.8774.2774.274,826,312
16 Sept 202173.4274.9072.7074.5074.501,096,208
15 Sept 202175.9976.5773.7774.0074.001,124,173
14 Sept 202178.5379.5377.0677.5377.53673,417
13 Sept 202179.7380.7678.5278.8278.82580,353
10 Sept 202180.6081.0079.1179.7879.78566,455
09 Sept 202180.6680.9879.2180.2980.29570,707
08 Sept 202181.6882.4380.2980.9980.99654,552
07 Sept 202182.0283.0881.4781.6981.69621,038
06 Sept 202181.0082.1580.9082.1282.12280,981
03 Sept 202181.1081.6479.2081.0581.05657,583
02 Sept 202183.0683.5681.1881.7781.77808,659
01 Sept 202177.0082.6676.8482.0682.061,384,435
31 Aug 202175.9276.9075.3776.7276.72978,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...