Jde Peets Nv (JDEP)

JDEP
🏛️ 네덜란드 →
31.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 31.14 31.22 31.12 31.22 0.5M
2025-09-26 31.18 31.26 31.12 31.12 0.5M
2025-09-25 31.10 31.26 31.08 31.16 0.5M
2025-09-24 31.12 31.16 31.06 31.12 0.5M
2025-09-23 31.16 31.20 31.08 31.10 0.9M
2025-09-22 31.14 31.24 31.14 31.16 0.6M
2025-09-19 31.14 31.24 31.12 31.20 2.2M
2025-09-18 31.10 31.18 31.10 31.10 0.9M
2025-09-17 31.16 31.16 31.04 31.14 0.8M
2025-09-16 31.20 31.22 31.02 31.08 1.4M
2025-09-15 31.26 31.26 31.20 31.20 1.1M
2025-09-12 31.20 31.30 31.20 31.24 0.7M
2025-09-11 31.36 31.36 31.20 31.22 0.9M
2025-09-10 31.20 31.34 31.18 31.34 0.9M
2025-09-09 31.18 31.22 31.18 31.20 0.9M
2025-09-08 31.30 31.30 31.18 31.18 0.9M
2025-09-05 31.34 31.40 31.24 31.26 0.5M
2025-09-04 31.30 31.34 31.24 31.34 0.9M
2025-09-03 31.24 31.28 31.20 31.28 1.1M
2025-09-02 31.24 31.26 31.22 31.26 1.2M
2025-09-01 31.24 31.26 31.22 31.22 0.5M
2025-08-29 31.22 31.24 31.18 31.24 1.4M
2025-08-28 31.22 31.26 31.14 31.22 1.6M
2025-08-27 31.26 31.28 31.14 31.20 1.7M
2025-08-26 31.20 31.28 31.16 31.28 2.4M
2025-08-25 31.26 31.26 31.00 31.18 5.4M
2025-08-22 26.92 26.92 26.52 26.54 0.3M
2025-08-21 26.98 26.98 26.70 26.84 0.2M
2025-08-20 26.66 26.98 26.54 26.88 0.3M
2025-08-19 26.46 26.64 26.34 26.58 0.2M
2025-08-18 26.26 26.32 26.12 26.32 0.3M
2025-08-15 26.18 26.20 25.98 26.20 0.2M
2025-08-14 26.04 26.26 25.88 26.00 0.3M
2025-08-13 25.98 26.10 25.92 26.00 0.3M
2025-08-12 26.20 26.20 25.88 25.90 0.3M
2025-08-11 26.00 26.14 25.86 26.12 0.3M
2025-08-08 25.94 26.08 25.86 26.02 0.2M
2025-08-07 26.00 26.00 25.84 25.84 0.2M
2025-08-06 26.06 26.06 25.78 25.94 0.3M
2025-08-05 25.80 26.00 25.54 25.90 0.3M
2025-08-04 25.22 25.40 24.90 25.40 0.3M
2025-08-01 25.96 25.96 25.22 25.22 0.4M
2025-07-31 26.36 26.50 26.00 26.08 0.5M
2025-07-30 25.22 27.12 25.22 26.50 1.8M
2025-07-29 23.84 24.02 23.82 23.94 0.3M
2025-07-28 24.04 24.16 23.82 23.82 0.3M
2025-07-25 24.08 24.20 23.94 23.98 0.3M
2025-07-24 24.22 24.26 23.94 24.20 0.4M
2025-07-23 24.22 24.38 24.06 24.06 0.3M
2025-07-22 23.84 24.10 23.80 24.10 0.4M
2025-07-21 24.18 24.20 23.84 23.92 0.2M
2025-07-18 24.08 24.26 24.08 24.14 0.3M
2025-07-17 23.90 24.12 23.84 24.04 0.3M
2025-07-16 23.86 24.18 23.78 23.78 0.3M
2025-07-15 24.34 24.36 24.10 24.22 0.4M
2025-07-14 24.16 24.22 24.02 24.20 0.1M
2025-07-11 24.00 24.18 23.94 24.10 0.3M
2025-07-10 24.38 24.40 24.06 24.06 0.3M
2025-07-09 24.38 24.46 24.24 24.42 0.4M
2025-07-08 24.52 24.52 24.20 24.30 0.4M
2025-07-07 24.14 24.54 24.14 24.36 0.3M
2025-07-04 24.64 24.64 24.38 24.50 0.3M
2025-07-03 24.56 24.58 24.38 24.50 0.3M
2025-07-02 24.56 24.64 24.32 24.44 0.3M
2025-07-01 24.38 24.62 24.16 24.52 0.3M
2025-06-30 24.72 24.72 24.24 24.24 0.4M
2025-06-27 24.44 24.60 24.00 24.46 0.3M
2025-06-26 24.20 24.42 24.04 24.26 0.5M
2025-06-25 23.90 24.26 23.90 24.10 0.2M
2025-06-24 23.98 24.06 23.86 23.94 0.3M
2025-06-23 23.66 23.88 23.56 23.88 0.3M
2025-06-20 23.40 23.92 23.38 23.82 0.5M
2025-06-19 23.40 23.42 23.22 23.40 0.2M
2025-06-18 23.10 23.36 23.08 23.36 0.3M
2025-06-17 23.08 23.38 23.00 23.10 0.3M
2025-06-16 23.28 23.40 23.12 23.14 0.3M
2025-06-13 23.60 23.60 23.40 23.48 0.3M
2025-06-12 23.56 23.74 23.44 23.56 0.2M
2025-06-11 23.82 24.14 23.64 23.70 0.7M
2025-06-10 24.36 24.40 24.08 24.36 0.3M
2025-06-09 24.24 24.40 24.24 24.28 0.1M
2025-06-06 24.46 24.58 24.22 24.22 0.3M
2025-06-05 24.10 24.52 24.10 24.40 0.4M
2025-06-04 23.96 24.42 23.90 24.12 0.4M
2025-06-03 23.98 24.20 23.88 23.92 0.3M
2025-06-02 23.94 24.06 23.72 24.04 0.4M
2025-05-30 23.48 24.22 23.40 24.22 2.1M
2025-05-29 23.34 23.48 23.27 23.32 0.2M
2025-05-28 23.26 23.38 23.14 23.38 0.3M
2025-05-27 23.40 23.54 23.10 23.28 0.3M
2025-05-26 23.10 23.44 23.08 23.44 0.1M
2025-05-23 22.94 23.20 22.86 23.08 0.2M
2025-05-22 22.98 23.06 22.80 22.94 0.3M
2025-05-21 23.12 23.12 22.74 23.10 0.3M
2025-05-20 22.62 23.16 22.60 23.16 0.4M
2025-05-19 22.58 22.62 22.40 22.62 0.2M
2025-05-16 22.20 22.48 21.98 22.48 0.2M
2025-05-15 21.92 22.24 21.90 22.24 0.3M
2025-05-14 21.92 22.10 21.86 21.92 0.2M
2025-05-13 21.96 22.24 21.96 22.06 0.3M
2025-05-12 22.42 22.62 21.80 22.10 0.4M
2025-05-09 22.20 22.54 22.20 22.44 0.3M
2025-05-08 21.98 22.44 21.94 22.22 0.5M
2025-05-07 21.92 21.96 21.74 21.92 0.4M
2025-05-06 21.68 21.82 21.60 21.82 0.5M
2025-05-05 21.56 21.70 21.52 21.66 0.1M
2025-05-02 21.36 21.54 21.14 21.50 0.3M
2025-04-30 21.26 21.34 21.04 21.30 0.5M
2025-04-29 21.08 21.28 21.06 21.24 0.2M
2025-04-28 20.88 21.24 20.84 21.16 0.4M
2025-04-25 20.98 21.10 20.78 20.82 0.2M
2025-04-24 20.96 21.12 20.82 21.00 0.3M
2025-04-23 20.92 21.12 20.78 20.94 0.4M
2025-04-22 20.52 20.90 20.46 20.86 0.3M
2025-04-17 20.34 20.58 20.34 20.56 0.4M
2025-04-16 20.22 20.64 20.14 20.56 0.5M
2025-04-15 20.34 20.60 20.24 20.32 0.3M
2025-04-14 20.18 20.46 20.18 20.34 0.4M
2025-04-11 19.90 20.00 19.67 19.91 0.4M
2025-04-10 20.04 20.04 19.35 19.64 0.6M
2025-04-09 19.69 19.93 19.32 19.39 0.4M
2025-04-08 19.71 20.00 19.48 19.92 0.4M
2025-04-07 19.60 20.06 19.27 19.48 1.2M
2025-04-04 20.50 21.04 20.12 20.12 0.8M
2025-04-03 20.16 20.68 20.16 20.50 0.8M
2025-04-02 20.30 20.46 20.28 20.34 0.5M
2025-04-01 20.24 20.38 20.02 20.38 0.5M
2025-03-31 20.00 20.28 19.95 20.22 0.6M
2025-03-28 20.00 20.54 19.99 20.22 0.6M
2025-03-27 19.69 19.98 19.69 19.98 0.4M
2025-03-26 19.76 19.84 19.55 19.66 0.3M
2025-03-25 19.65 19.82 19.65 19.76 0.5M
2025-03-24 19.84 19.89 19.59 19.65 0.4M
2025-03-21 19.71 19.97 19.67 19.88 1.1M
2025-03-20 19.02 19.69 19.00 19.67 0.7M
2025-03-19 18.98 19.15 18.69 19.08 0.8M
2025-03-18 18.48 18.83 18.45 18.63 0.6M
2025-03-17 18.17 18.50 18.08 18.47 0.7M
2025-03-14 18.17 18.23 18.00 18.18 0.6M
2025-03-13 18.64 18.73 17.96 18.14 0.7M
2025-03-12 18.94 19.01 18.59 18.69 0.7M
2025-03-11 18.90 19.33 18.79 18.89 0.8M
2025-03-10 18.36 19.02 18.36 18.96 1.0M
2025-03-07 18.06 18.37 17.84 18.33 0.8M
2025-03-06 18.26 18.42 18.05 18.11 1.0M
2025-03-05 18.05 18.47 18.00 18.25 0.7M
2025-03-04 18.35 18.57 18.21 18.41 0.8M
2025-03-03 18.18 18.57 18.18 18.40 0.7M
2025-02-28 18.44 18.50 18.00 18.00 4.4M
2025-02-27 18.27 18.57 18.19 18.46 0.8M
2025-02-26 19.44 19.48 18.26 18.41 1.7M
2025-02-25 17.36 17.98 17.33 17.98 0.6M
2025-02-24 17.48 17.58 17.11 17.50 0.5M
2025-02-21 17.04 17.43 17.04 17.40 0.4M
2025-02-20 17.04 17.05 16.83 16.92 0.4M
2025-02-19 16.79 17.11 16.79 16.96 0.4M
2025-02-18 16.97 17.04 16.70 16.81 0.5M
2025-02-17 16.95 16.99 16.78 16.98 0.3M
2025-02-14 17.08 17.29 16.91 16.95 0.5M
2025-02-13 17.02 17.04 16.75 16.82 0.7M
2025-02-12 16.51 16.77 16.43 16.66 0.5M
2025-02-11 16.27 16.30 16.16 16.25 0.4M
2025-02-10 16.24 16.35 16.21 16.24 0.3M
2025-02-07 16.09 16.37 16.08 16.20 0.2M
2025-02-06 16.16 16.25 16.02 16.08 0.3M
2025-02-05 16.36 16.40 16.08 16.16 0.2M
2025-02-04 16.43 16.60 16.31 16.38 0.3M
2025-02-03 16.59 16.73 16.28 16.43 0.3M
2025-01-31 16.80 16.94 16.76 16.87 0.3M
2025-01-30 17.09 17.09 16.56 16.84 0.3M
2025-01-29 16.57 16.89 16.40 16.76 0.3M
2025-01-28 16.55 16.95 16.55 16.81 0.4M
2025-01-27 16.36 16.74 16.36 16.56 0.3M
2025-01-24 16.36 16.55 16.34 16.36 0.2M
2025-01-23 16.13 16.44 16.11 16.36 0.5M
2025-01-22 17.04 17.06 16.13 16.13 0.7M
2025-01-21 17.24 17.28 17.08 17.14 0.2M
2025-01-20 17.17 17.39 17.13 17.25 0.3M
2025-01-17 17.48 17.65 17.26 17.43 0.4M
2025-01-16 17.22 17.45 17.22 17.41 0.3M
2025-01-15 17.01 17.27 17.01 17.20 0.3M
2025-01-14 16.95 17.25 16.91 17.01 0.4M
2025-01-13 17.10 17.29 16.90 16.95 0.2M
2025-01-10 17.43 17.60 17.04 17.20 0.5M
2025-01-09 16.98 17.85 16.85 17.50 0.6M
2025-01-08 16.64 16.70 16.53 16.69 0.3M
2025-01-07 16.56 16.95 16.52 16.86 0.2M
2025-01-06 16.85 16.98 16.54 16.80 0.3M
2025-01-03 16.52 16.90 16.52 16.82 0.3M
2025-01-02 16.60 16.86 16.53 16.71 0.2M