Just Eat Takeaway

TKWY
🏛️ 德国 →
20.26
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.00 14.07 13.92 14.00 0.0M
2023-12-28 14.32 14.32 13.85 14.00 0.0M
2023-12-27 14.05 14.30 14.05 14.22 0.0M
2023-12-22 14.12 14.12 13.82 14.10 0.0M
2023-12-21 14.29 14.29 13.97 14.07 0.0M
2023-12-20 14.59 14.71 14.26 14.26 0.0M
2023-12-19 14.56 14.74 14.34 14.58 0.0M
2023-12-18 15.10 15.10 14.47 14.50 0.0M
2023-12-15 15.41 15.69 15.08 15.10 0.0M
2023-12-14 14.93 15.69 14.91 15.50 0.0M
2023-12-13 15.01 15.04 14.46 14.82 0.0M
2023-12-12 15.12 15.13 14.88 15.02 0.0M
2023-12-11 14.97 15.12 14.80 15.04 0.0M
2023-12-08 14.75 15.04 14.71 14.89 0.0M
2023-12-07 14.78 14.79 14.43 14.76 0.0M
2023-12-06 14.41 14.83 14.41 14.74 0.0M
2023-12-05 14.30 14.34 14.06 14.32 0.0M
2023-12-04 14.09 14.75 14.09 14.41 0.0M
2023-12-01 14.45 14.50 14.00 14.14 0.0M
2023-11-30 14.50 14.68 14.27 14.35 0.0M
2023-11-29 14.54 14.91 14.43 14.43 0.0M
2023-11-28 15.04 15.04 14.36 14.53 0.0M
2023-11-27 14.85 15.05 14.75 14.96 0.0M
2023-11-24 14.70 15.10 14.60 14.95 0.0M
2023-11-23 14.34 14.71 14.34 14.71 0.0M
2023-11-22 14.33 14.45 14.24 14.34 0.0M
2023-11-21 14.82 14.99 14.20 14.22 0.0M
2023-11-20 14.74 14.85 14.56 14.85 0.0M
2023-11-17 14.67 14.90 14.65 14.70 0.0M
2023-11-16 14.69 14.71 14.35 14.52 0.0M
2023-11-15 14.24 15.04 14.24 14.67 0.0M
2023-11-14 13.19 14.36 13.19 14.15 0.0M
2023-11-13 12.67 13.24 12.67 13.14 0.0M
2023-11-10 12.87 12.89 12.50 12.75 0.0M
2023-11-09 12.80 13.14 12.65 12.89 0.0M
2023-11-08 12.72 12.94 12.72 12.78 0.0M
2023-11-07 12.44 12.89 12.44 12.74 0.0M
2023-11-06 12.52 12.81 12.44 12.44 0.0M
2023-11-03 12.28 12.71 12.28 12.47 0.0M
2023-11-02 11.94 12.73 11.94 12.30 0.0M
2023-11-01 11.48 11.66 11.25 11.66 0.0M
2023-10-31 11.00 11.52 11.00 11.52 0.0M
2023-10-30 10.81 11.08 10.78 10.94 0.0M
2023-10-27 10.72 10.77 10.50 10.74 0.0M
2023-10-26 10.61 10.67 10.20 10.62 0.0M
2023-10-25 11.23 11.23 10.59 10.66 0.0M
2023-10-24 11.36 11.60 11.32 11.47 0.0M
2023-10-23 11.65 11.65 10.66 11.32 0.0M
2023-10-20 11.53 11.62 11.35 11.57 0.0M
2023-10-19 11.59 11.90 11.32 11.62 0.0M
2023-10-18 12.70 13.00 11.61 11.64 0.0M
2023-10-17 12.20 12.20 11.65 11.88 0.0M
2023-10-16 11.80 12.31 11.80 12.25 0.0M
2023-10-13 12.25 12.35 11.70 11.73 0.0M
2023-10-12 12.47 12.89 12.24 12.24 0.0M
2023-10-11 12.08 12.55 12.08 12.35 0.0M
2023-10-10 11.38 12.14 11.36 12.14 0.0M
2023-10-09 11.13 11.32 11.10 11.29 0.0M
2023-10-06 11.14 11.24 10.85 11.24 0.0M
2023-10-05 11.25 11.29 11.08 11.13 0.0M
2023-10-04 10.82 11.22 10.60 11.22 0.0M
2023-10-03 11.25 11.25 10.75 10.82 0.0M
2023-10-02 11.78 11.97 11.37 11.38 0.0M
2023-09-29 11.64 12.02 11.59 11.75 0.0M
2023-09-28 11.50 11.58 11.25 11.58 0.0M
2023-09-27 12.00 12.12 11.61 11.70 0.0M
2023-09-26 12.28 12.28 11.86 11.94 0.0M
2023-09-25 12.68 12.68 12.17 12.51 0.0M
2023-09-22 12.52 12.84 12.52 12.79 0.0M
2023-09-21 13.05 13.12 12.52 12.52 0.0M
2023-09-20 12.54 13.30 12.53 13.10 0.0M
2023-09-19 12.66 12.66 12.31 12.50 0.0M
2023-09-18 13.03 13.36 12.75 12.75 0.0M
2023-09-15 13.23 13.33 13.02 13.02 0.0M
2023-09-14 12.90 13.20 12.64 13.01 0.0M
2023-09-13 12.57 12.83 12.53 12.75 0.0M
2023-09-12 12.34 12.66 12.30 12.65 0.0M
2023-09-11 11.83 12.44 11.74 12.32 0.0M
2023-09-08 11.77 11.83 11.42 11.80 0.0M
2023-09-07 12.03 12.03 11.57 11.79 0.0M
2023-09-06 12.72 12.72 11.80 12.05 0.0M
2023-09-05 13.09 13.09 12.68 12.77 0.0M
2023-09-04 13.02 13.28 13.02 13.13 0.0M
2023-09-01 12.94 13.02 12.79 12.93 0.0M
2023-08-31 12.46 13.52 12.17 12.99 0.0M
2023-08-30 12.66 12.66 12.25 12.44 0.0M
2023-08-29 12.75 12.99 12.44 12.75 0.0M
2023-08-28 12.43 12.71 12.30 12.62 0.0M
2023-08-25 12.51 12.51 12.32 12.38 0.0M
2023-08-24 12.89 12.99 12.46 12.48 0.0M
2023-08-23 12.68 13.01 12.32 12.83 0.0M
2023-08-22 12.92 12.92 12.40 12.54 0.0M
2023-08-21 13.11 13.19 12.84 12.98 0.0M
2023-08-18 13.13 13.30 13.04 13.12 0.0M
2023-08-17 13.35 13.67 13.24 13.30 0.0M
2023-08-16 13.62 13.64 13.53 13.53 0.0M
2023-08-15 14.00 14.00 13.68 13.68 0.0M
2023-08-14 14.04 14.06 13.82 13.94 0.0M
2023-08-11 14.56 14.56 13.90 14.00 0.0M
2023-08-10 14.51 14.75 14.51 14.60 0.0M
2023-08-09 14.70 15.07 14.45 14.56 0.0M
2023-08-08 15.02 15.02 14.42 14.55 0.0M
2023-08-07 15.32 15.32 15.00 15.11 0.0M
2023-08-04 15.19 15.44 15.08 15.24 0.0M
2023-08-03 15.15 15.15 14.95 15.09 0.0M
2023-08-02 15.59 15.59 14.96 15.10 0.0M
2023-08-01 16.31 16.31 15.56 15.72 0.0M
2023-07-31 16.26 16.46 16.13 16.31 0.0M
2023-07-28 16.30 16.45 16.00 16.22 0.0M
2023-07-27 17.06 17.45 16.11 16.18 0.0M
2023-07-26 15.97 17.62 15.97 17.00 0.1M
2023-07-25 15.77 16.30 15.77 15.99 0.0M
2023-07-24 15.70 15.92 15.69 15.77 0.0M
2023-07-21 15.40 15.85 15.35 15.75 0.0M
2023-07-20 16.30 16.30 15.45 15.45 0.0M
2023-07-19 15.49 16.26 15.49 16.18 0.0M
2023-07-18 15.06 15.41 14.93 15.41 0.0M
2023-07-17 15.06 15.22 14.90 15.07 0.0M
2023-07-14 15.34 15.49 15.12 15.12 0.0M
2023-07-13 14.99 15.50 14.99 15.37 0.0M
2023-07-12 14.46 15.29 14.42 14.99 0.0M
2023-07-11 14.32 14.55 14.15 14.41 0.0M
2023-07-10 13.33 14.36 13.33 14.22 0.0M
2023-07-07 13.77 13.77 12.50 13.30 0.0M
2023-07-06 14.46 14.46 13.70 13.85 0.0M
2023-07-05 15.01 15.03 14.48 14.59 0.0M
2023-07-04 14.66 15.02 14.57 14.98 0.0M
2023-07-03 14.06 14.90 14.06 14.90 0.0M
2023-06-30 14.21 14.27 14.02 14.02 0.0M
2023-06-29 14.06 14.40 14.03 14.18 0.0M
2023-06-28 13.62 14.14 13.59 14.02 0.0M
2023-06-27 12.65 13.59 12.65 13.55 0.0M
2023-06-26 12.49 12.70 12.45 12.59 0.0M
2023-06-23 12.67 12.80 12.43 12.46 0.0M
2023-06-22 12.45 12.73 12.20 12.71 0.0M
2023-06-21 12.48 12.60 12.37 12.39 0.0M
2023-06-20 13.27 13.27 12.53 12.71 0.0M
2023-06-19 13.48 13.49 13.22 13.24 0.0M
2023-06-16 13.26 13.80 13.23 13.54 0.0M
2023-06-15 13.17 13.27 13.00 13.27 0.0M
2023-06-14 12.83 13.40 12.79 13.17 0.0M
2023-06-13 13.17 13.41 12.50 12.84 0.0M
2023-06-12 12.94 13.06 12.75 12.95 0.0M
2023-06-09 12.71 12.93 12.46 12.89 0.1M
2023-06-08 13.28 13.28 12.70 12.70 0.0M
2023-06-07 13.70 13.70 13.26 13.34 0.0M
2023-06-06 14.19 14.19 13.38 13.79 0.0M
2023-06-05 13.93 14.37 13.83 14.18 0.0M
2023-06-02 13.70 14.19 13.70 13.98 0.0M
2023-06-01 14.18 14.44 13.56 13.65 0.0M
2023-05-31 14.88 14.88 14.00 14.15 0.0M
2023-05-30 15.27 15.48 14.92 14.97 0.0M
2023-05-29 15.54 15.54 15.41 15.41 0.0M
2023-05-26 15.27 15.43 15.10 15.36 0.0M
2023-05-25 15.39 15.48 15.23 15.29 0.0M
2023-05-24 15.97 15.97 15.30 15.40 0.0M
2023-05-23 16.05 16.17 15.79 16.00 0.0M
2023-05-22 17.00 17.00 15.98 16.07 0.0M
2023-05-19 17.29 17.32 16.98 17.05 0.0M
2023-05-18 17.03 17.22 16.91 17.21 0.0M
2023-05-17 16.77 17.05 16.72 16.99 0.0M
2023-05-16 16.79 16.87 16.75 16.84 0.0M
2023-05-15 16.96 17.09 16.88 16.88 0.0M
2023-05-12 16.30 17.16 16.30 16.84 0.0M
2023-05-11 15.90 16.38 15.90 16.21 0.0M
2023-05-10 16.00 16.00 15.79 15.89 0.0M
2023-05-09 16.50 16.50 15.96 15.96 0.0M
2023-05-08 16.38 16.53 16.26 16.53 0.0M
2023-05-05 15.80 16.43 15.80 16.42 0.0M
2023-05-04 15.50 15.80 15.36 15.80 0.0M
2023-05-03 15.63 15.84 15.61 15.79 0.0M
2023-05-02 15.83 16.00 15.51 15.60 0.0M
2023-04-28 15.70 15.92 15.38 15.82 0.0M
2023-04-27 15.18 15.78 14.79 15.78 0.0M
2023-04-26 15.07 15.28 14.89 15.15 0.0M
2023-04-25 15.27 15.35 15.09 15.09 0.0M
2023-04-24 15.77 15.77 15.30 15.35 0.0M
2023-04-21 15.97 15.97 15.22 15.49 0.0M
2023-04-20 16.32 16.33 15.56 15.97 0.0M
2023-04-19 17.50 18.00 15.34 16.35 0.0M
2023-04-18 15.74 16.30 15.70 16.25 0.0M
2023-04-17 15.46 15.84 15.46 15.74 0.0M
2023-04-14 15.11 15.39 14.89 15.37 0.0M
2023-04-13 14.70 15.12 14.70 15.12 0.0M
2023-04-12 15.33 15.51 14.40 14.65 0.0M
2023-04-11 15.10 15.41 14.77 15.26 0.0M
2023-04-06 15.55 15.84 15.04 15.17 0.0M
2023-04-05 16.46 16.46 15.26 15.58 0.0M
2023-04-04 16.96 17.01 16.43 16.48 0.0M
2023-04-03 17.53 17.53 17.05 17.14 0.0M
2023-03-31 17.41 17.61 17.24 17.61 0.0M
2023-03-30 17.14 17.50 17.14 17.37 0.0M
2023-03-29 16.94 17.06 16.82 16.99 0.0M
2023-03-28 16.83 16.96 16.40 16.70 0.0M
2023-03-27 16.89 17.00 16.50 16.67 0.0M
2023-03-24 17.39 17.39 16.70 16.89 0.0M
2023-03-23 17.54 17.58 17.20 17.27 0.0M
2023-03-22 17.78 17.78 17.19 17.30 0.0M
2023-03-21 17.84 18.19 17.59 17.76 0.0M
2023-03-20 17.62 17.83 17.18 17.73 0.0M
2023-03-17 18.59 18.68 17.85 17.85 0.0M
2023-03-16 18.30 18.54 17.89 18.54 0.0M
2023-03-15 18.61 18.66 17.62 18.19 0.0M
2023-03-14 18.64 19.20 18.58 18.86 0.0M
2023-03-13 19.65 19.71 18.07 18.58 0.0M
2023-03-10 19.90 19.90 19.40 19.45 0.0M
2023-03-09 20.67 20.67 19.90 19.90 0.0M
2023-03-08 21.36 21.36 20.36 20.63 0.0M
2023-03-07 20.95 21.48 20.86 21.39 0.0M
2023-03-06 21.44 21.70 20.95 21.03 0.0M
2023-03-03 20.59 21.50 20.59 21.48 0.0M
2023-03-02 19.99 20.90 19.95 20.62 0.0M
2023-03-01 20.73 21.32 18.50 20.00 0.0M
2023-02-28 20.80 21.00 20.59 20.76 0.0M
2023-02-27 20.20 20.61 20.08 20.60 0.0M
2023-02-24 20.71 20.71 19.90 19.99 0.0M
2023-02-23 20.75 21.15 20.72 20.73 0.0M
2023-02-22 20.91 20.91 20.38 20.61 0.0M
2023-02-21 21.57 21.57 20.77 20.91 0.0M
2023-02-20 21.60 21.73 21.49 21.58 0.0M
2023-02-17 21.81 21.81 21.35 21.58 0.0M
2023-02-16 21.62 22.12 21.46 21.90 0.0M
2023-02-15 21.17 21.63 21.12 21.57 0.0M
2023-02-14 21.15 21.43 20.96 21.26 0.0M
2023-02-13 21.38 21.60 21.04 21.17 0.0M
2023-02-10 22.94 22.94 21.32 21.39 0.0M
2023-02-09 23.51 23.57 22.70 22.98 0.0M
2023-02-08 23.66 24.30 23.36 23.36 0.0M
2023-02-07 23.64 23.80 23.23 23.52 0.0M
2023-02-06 23.76 23.89 22.80 23.69 0.0M
2023-02-03 24.20 24.20 23.91 23.97 0.0M
2023-02-02 23.05 24.50 23.05 24.20 0.0M
2023-02-01 23.46 23.46 22.82 23.12 0.0M
2023-01-31 22.76 23.46 22.72 23.39 0.0M
2023-01-30 22.83 22.87 22.36 22.71 0.0M
2023-01-27 23.26 23.26 22.93 22.98 0.0M
2023-01-26 22.80 23.42 22.73 23.26 0.0M
2023-01-25 22.85 22.85 22.13 22.57 0.0M
2023-01-24 24.08 24.08 22.75 22.84 0.0M
2023-01-23 24.50 24.50 23.79 23.86 0.0M
2023-01-20 24.30 24.52 23.75 24.27 0.0M
2023-01-19 24.94 25.34 24.01 24.25 0.0M
2023-01-18 24.11 27.89 24.00 24.92 0.0M
2023-01-17 23.84 24.19 23.72 24.13 0.0M
2023-01-16 24.79 24.80 23.56 23.81 0.0M
2023-01-13 23.83 25.50 23.83 24.78 0.0M
2023-01-12 23.49 24.00 22.80 23.85 0.0M
2023-01-11 23.04 24.00 23.04 23.43 0.0M
2023-01-10 22.58 23.05 22.43 23.01 0.0M
2023-01-09 21.19 23.30 21.19 22.56 0.0M
2023-01-06 21.02 21.17 20.69 21.10 0.0M
2023-01-05 21.22 21.46 20.99 21.12 0.0M
2023-01-04 21.30 21.46 21.14 21.29 0.0M
2023-01-03 20.06 21.74 20.06 21.21 0.0M
2023-01-02 19.64 20.52 19.64 20.17 0.0M