XETRA - Delayed Quote EUR

Adyen N.V. (1N8.DE)

Compare
1,472.60
+34.80
+(2.42%)
At close: January 15 at 5:35:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,426.001,476.001,426.001,472.601,472.6027
Jan 14, 20251,417.801,437.801,416.601,437.801,437.8023
Jan 13, 20251,444.801,444.801,390.001,395.401,395.4089
Jan 10, 20251,500.001,500.001,465.801,476.801,476.8065
Jan 9, 20251,484.001,493.001,484.001,493.001,493.0044
Jan 8, 20251,477.001,477.001,477.001,477.001,477.00-
Jan 7, 20251,491.601,501.801,477.001,477.001,477.0027
Jan 6, 20251,450.001,479.001,450.001,479.001,479.0038
Jan 3, 20251,440.001,448.401,438.601,439.601,439.6014
Jan 2, 20251,425.401,427.601,404.001,427.601,427.6056
Dec 30, 20241,441.001,441.001,441.001,441.001,441.00-
Dec 27, 20241,449.001,453.201,430.001,441.001,441.007
Dec 23, 20241,426.601,432.001,410.001,423.201,423.2027
Dec 20, 20241,435.801,441.601,420.201,441.601,441.6078
Dec 19, 20241,472.201,472.201,446.601,446.601,446.6096
Dec 18, 20241,509.401,513.601,500.201,513.601,513.6099
Dec 17, 20241,501.401,510.601,501.001,503.801,503.8049
Dec 16, 20241,489.801,505.001,489.801,501.801,501.8065
Dec 13, 20241,505.201,508.801,486.801,486.801,486.8054
Dec 12, 20241,514.801,514.801,500.401,500.401,500.4035
Dec 11, 20241,497.801,515.001,497.801,506.401,506.4094
Dec 10, 20241,504.601,504.601,504.601,504.601,504.60-
Dec 9, 20241,521.401,526.001,493.201,504.601,504.60158
Dec 6, 20241,469.401,495.801,469.401,493.401,493.40109
Dec 5, 20241,440.601,474.201,440.001,474.201,474.2090
Dec 4, 20241,420.001,438.401,420.001,434.601,434.6054
Dec 3, 20241,412.201,412.201,386.001,405.601,405.6025
Dec 2, 20241,366.601,415.401,366.601,415.401,415.4037
Nov 29, 20241,371.001,381.801,371.001,381.801,381.8039
Nov 28, 20241,383.001,383.001,383.001,383.001,383.00-
Nov 27, 20241,396.201,399.201,380.001,383.001,383.0025
Nov 26, 20241,320.801,386.001,320.801,386.001,386.0048
Nov 25, 20241,296.001,296.001,296.001,296.001,296.00-
Nov 22, 20241,284.001,310.001,279.401,296.001,296.0064
Nov 21, 20241,207.601,259.201,207.601,258.201,258.2045
Nov 20, 20241,242.001,247.201,219.601,219.801,219.8061
Nov 19, 20241,242.001,242.001,209.601,235.601,235.60173
Nov 18, 20241,281.601,281.601,281.601,281.601,281.60-
Nov 15, 20241,281.601,281.601,281.601,281.601,281.60-
Nov 14, 20241,271.601,281.601,261.201,281.601,281.6016
Nov 13, 20241,254.201,266.401,250.001,266.401,266.40164
Nov 12, 20241,293.601,306.001,270.001,270.001,270.00327
Nov 11, 20241,283.601,306.001,281.001,306.001,306.00252
Nov 8, 20241,335.001,335.001,259.001,270.201,270.20127
Nov 7, 20241,220.001,343.601,190.001,338.001,338.00497
Nov 6, 20241,420.001,423.201,366.801,377.001,377.0042
Nov 5, 20241,400.201,406.801,395.001,404.601,404.6024
Nov 4, 20241,404.201,404.201,398.601,398.601,398.6027
Nov 1, 20241,374.201,414.201,374.201,403.401,403.4035
Oct 31, 20241,424.401,426.601,396.601,396.601,396.6040
Oct 30, 20241,443.801,443.801,423.001,430.401,430.4026
Oct 29, 20241,452.201,462.001,450.001,461.201,461.20296
Oct 28, 20241,434.601,453.001,434.201,451.601,451.6099
Oct 25, 20241,423.401,423.401,411.201,416.801,416.8020
Oct 24, 20241,427.201,428.001,426.201,428.001,428.005
Oct 23, 20241,423.801,434.001,417.601,417.601,417.6069
Oct 22, 20241,422.601,425.601,411.601,422.001,422.0026
Oct 21, 20241,423.201,430.401,414.201,414.601,414.6052
Oct 18, 20241,406.001,417.601,390.401,417.601,417.6025
Oct 17, 20241,400.001,403.001,385.801,385.801,385.80100
Oct 16, 20241,360.001,385.801,360.001,371.601,371.6038
Oct 15, 20241,392.401,394.601,365.001,365.001,365.0088
Oct 14, 20241,358.601,385.601,358.601,381.401,381.4024
Oct 11, 20241,369.001,369.001,357.001,366.401,366.4076
Oct 10, 20241,396.601,396.601,396.601,396.601,396.60-
Oct 9, 20241,376.401,396.601,374.001,396.601,396.60116
Oct 8, 20241,352.401,352.401,352.401,352.401,352.40-
Oct 7, 20241,357.801,359.201,338.801,352.401,352.4017
Oct 4, 20241,342.401,352.601,339.201,343.201,343.2063
Oct 3, 20241,352.401,355.201,346.601,350.401,350.4033
Oct 2, 20241,360.201,369.601,351.401,368.201,368.2046
Oct 1, 20241,408.801,409.401,357.801,366.201,366.20100
Sep 30, 20241,409.601,409.601,399.801,399.801,399.804
Sep 27, 20241,395.201,411.601,393.001,406.201,406.2053
Sep 26, 20241,367.201,410.401,367.201,391.001,391.00216
Sep 25, 20241,359.601,360.001,347.201,347.201,347.2035
Sep 24, 20241,390.001,390.001,358.001,372.601,372.60137
Sep 23, 20241,378.601,390.001,371.201,378.401,378.4019
Sep 20, 20241,390.401,400.201,385.001,385.001,385.0028
Sep 19, 20241,356.001,396.001,348.801,396.001,396.00182
Sep 18, 20241,333.201,334.001,317.001,322.801,322.8019
Sep 17, 20241,295.001,338.201,295.001,338.201,338.2034
Sep 16, 20241,306.401,307.201,280.801,280.801,280.8041
Sep 13, 20241,305.801,305.801,305.801,305.801,305.80-
Sep 12, 20241,324.201,341.601,305.601,305.801,305.8063
Sep 11, 20241,296.801,297.601,286.201,292.601,292.60100
Sep 10, 20241,305.001,308.401,297.001,308.401,308.4012
Sep 9, 20241,263.201,303.201,263.201,303.201,303.2014
Sep 6, 20241,267.601,300.001,267.601,300.001,300.0020
Sep 5, 20241,285.001,285.001,266.001,266.001,266.0020
Sep 4, 20241,268.401,288.001,267.201,285.001,285.0021
Sep 3, 20241,313.601,314.601,297.801,303.001,303.0021
Sep 2, 20241,326.001,326.001,300.801,311.201,311.2033
Aug 30, 20241,338.601,340.801,327.401,327.401,327.4028
Aug 29, 20241,320.001,339.201,319.601,339.201,339.20128
Aug 28, 20241,321.201,331.601,319.001,323.401,323.4020
Aug 27, 20241,310.001,319.001,301.601,319.001,319.0061
Aug 26, 20241,326.601,326.601,316.201,317.601,317.6068
Aug 23, 20241,332.201,336.801,330.001,332.801,332.80112
Aug 22, 20241,322.801,334.801,317.801,326.401,326.40101
Aug 21, 20241,310.401,314.801,300.201,314.801,314.80208
Aug 20, 20241,320.001,335.001,289.001,299.201,299.20537
Aug 19, 20241,302.601,316.601,299.201,309.001,309.00370
Aug 16, 20241,299.601,301.001,281.001,297.201,297.20102
Aug 15, 20241,215.001,286.001,204.801,275.001,275.00718
Aug 14, 20241,148.201,148.801,134.801,144.201,144.2042
Aug 13, 20241,112.201,146.401,112.201,146.401,146.4041
Aug 12, 20241,083.401,083.401,083.401,083.401,083.40-
Aug 9, 20241,069.801,084.601,064.401,083.401,083.40126
Aug 8, 20241,049.001,069.801,031.001,069.801,069.8079
Aug 7, 20241,032.001,059.801,032.001,059.801,059.8095
Aug 6, 20241,041.801,041.801,022.801,031.801,031.80125
Aug 5, 2024970.601,019.40965.601,018.201,018.20171
Aug 2, 20241,040.401,047.401,032.601,039.601,039.6037
Aug 1, 20241,117.601,121.801,095.601,095.601,095.6026
Jul 31, 20241,137.201,147.001,129.601,129.801,129.8075
Jul 30, 20241,072.601,125.201,069.401,123.801,123.8090
Jul 29, 20241,092.801,092.801,064.401,064.401,064.40106
Jul 26, 20241,059.001,086.001,059.001,077.801,077.8030
Jul 25, 20241,053.401,054.201,044.801,054.001,054.0092
Jul 24, 20241,094.601,094.801,080.801,085.201,085.20126
Jul 23, 20241,132.201,132.201,108.201,114.401,114.4082
Jul 22, 20241,114.001,147.201,114.001,131.601,131.6037
Jul 19, 20241,138.201,143.601,106.401,118.401,118.4082
Jul 18, 20241,143.001,164.201,139.601,147.001,147.0043
Jul 17, 20241,122.201,137.601,122.201,135.801,135.8029
Jul 16, 20241,129.201,131.601,128.201,130.601,130.6028
Jul 15, 20241,151.801,158.201,137.001,137.001,137.0070
Jul 12, 20241,130.001,153.601,130.001,153.601,153.6080
Jul 11, 20241,136.401,141.001,128.201,132.001,132.0041
Jul 10, 20241,103.001,135.801,103.001,135.001,135.0065
Jul 9, 20241,103.001,109.001,101.401,103.001,103.0066
Jul 8, 20241,132.801,139.401,100.801,100.801,100.8098
Jul 5, 20241,138.801,163.801,138.801,139.801,139.8052
Jul 4, 20241,142.801,143.401,131.201,131.201,131.2025
Jul 3, 20241,135.601,150.401,133.401,141.001,141.00178
Jul 2, 20241,105.201,117.801,097.001,117.801,117.8072
Jul 1, 20241,121.401,130.201,117.001,118.401,118.4070
Jun 28, 20241,116.801,132.201,111.001,117.601,117.6022
Jun 27, 20241,133.401,133.401,133.401,133.401,133.40-
Jun 26, 20241,148.801,157.801,128.801,133.401,133.40128
Jun 25, 20241,128.801,147.401,124.001,140.601,140.60140
Jun 24, 20241,124.401,144.801,123.201,142.601,142.6058
Jun 21, 20241,172.401,175.401,132.801,137.001,137.00117
Jun 20, 20241,143.001,165.001,140.001,161.201,161.20166
Jun 19, 20241,173.801,176.201,159.801,159.801,159.8055
Jun 18, 20241,207.401,216.201,183.801,183.801,183.8021
Jun 17, 20241,200.201,206.801,189.001,205.001,205.0089
Jun 14, 20241,205.001,205.601,196.601,200.001,200.0057
Jun 13, 20241,239.801,241.601,206.601,211.601,211.6054
Jun 12, 20241,203.201,255.801,202.401,248.201,248.20102
Jun 11, 20241,209.801,214.001,201.201,204.401,204.4017
Jun 10, 20241,232.401,233.401,220.001,220.001,220.0039
Jun 7, 20241,233.201,235.201,222.401,232.601,232.60370
Jun 6, 20241,242.001,242.001,229.601,232.801,232.8043
Jun 5, 20241,230.401,245.201,228.401,241.401,241.4022
Jun 4, 20241,181.801,195.201,173.801,187.801,187.8033
Jun 3, 20241,194.201,194.201,180.201,180.201,180.2026
May 31, 20241,182.401,187.001,182.401,183.601,183.6013
May 30, 20241,162.001,195.001,162.001,195.001,195.0030
May 29, 20241,185.001,187.801,172.401,172.401,172.4062
May 28, 20241,240.001,240.001,207.601,209.201,209.20197
May 27, 20241,215.601,234.401,213.801,234.401,234.4011
May 24, 20241,203.401,221.401,198.401,221.401,221.4039
May 23, 20241,213.801,213.801,197.201,202.401,202.40132
May 22, 20241,217.001,220.401,215.001,216.201,216.2023
May 21, 20241,232.401,234.001,216.201,216.201,216.2053
May 20, 20241,247.001,247.001,239.001,239.401,239.4074
May 17, 20241,273.601,273.601,244.401,248.001,248.0083
May 16, 20241,296.601,299.601,282.601,288.201,288.2061
May 15, 20241,259.801,287.801,259.801,276.801,276.8015
May 14, 20241,262.201,272.801,262.201,265.401,265.4015
May 13, 20241,250.801,262.801,239.001,262.601,262.6014
May 10, 20241,236.001,253.001,234.201,249.001,249.00191
May 9, 20241,233.001,233.001,222.001,224.801,224.8010
May 8, 20241,217.401,226.201,210.801,214.401,214.40128
May 7, 20241,197.801,218.401,197.801,217.601,217.6078
May 6, 20241,160.201,178.201,156.001,177.201,177.20285
May 3, 20241,148.201,164.601,136.801,159.001,159.00105
May 2, 20241,107.601,124.801,092.601,123.801,123.80489
Apr 30, 20241,155.001,160.001,125.201,135.001,135.0082
Apr 29, 20241,181.601,181.601,137.401,151.601,151.60376
Apr 26, 20241,176.401,200.601,170.001,186.401,186.40479
Apr 25, 20241,257.601,295.401,150.001,164.401,164.401,102
Apr 24, 20241,419.801,421.401,412.801,418.601,418.6015
Apr 23, 20241,402.001,405.001,388.001,403.001,403.0031
Apr 22, 20241,412.001,412.001,377.601,387.601,387.6054
Apr 19, 20241,405.001,410.001,372.201,399.001,399.00155
Apr 18, 20241,436.201,439.401,407.201,439.401,439.4035
Apr 17, 20241,450.001,450.001,436.401,436.401,436.402
Apr 16, 20241,412.801,430.401,412.801,430.401,430.408
Apr 15, 20241,428.801,456.401,428.801,456.401,456.4044
Apr 12, 20241,467.001,467.001,424.401,424.401,424.4067
Apr 11, 20241,458.001,469.001,449.001,459.001,459.0038
Apr 10, 20241,475.201,480.801,429.201,468.401,468.40110
Apr 9, 20241,498.401,501.601,474.401,476.801,476.8091
Apr 8, 20241,494.801,514.001,494.801,500.601,500.6054
Apr 5, 20241,511.001,511.001,478.001,487.601,487.6088
Apr 4, 20241,557.001,557.001,544.201,553.601,553.6045
Apr 3, 20241,556.401,563.601,549.001,554.001,554.0069
Apr 2, 20241,587.601,587.601,536.601,562.601,562.6055
Mar 28, 20241,579.001,579.001,563.401,568.201,568.2040
Mar 27, 20241,591.201,591.201,565.601,577.801,577.80324
Mar 26, 20241,495.001,550.001,489.201,538.001,538.0067
Mar 25, 20241,498.001,522.001,488.601,515.801,515.80162
Mar 22, 20241,495.201,506.001,492.201,499.201,499.20125
Mar 21, 20241,474.801,503.001,474.801,501.401,501.40292
Mar 20, 20241,440.001,472.401,436.001,456.401,456.4047
Mar 19, 20241,441.801,447.401,425.201,447.401,447.40127
Mar 18, 20241,450.001,462.401,444.801,444.801,444.8032
Mar 15, 20241,462.601,463.001,453.201,454.601,454.6070
Mar 14, 20241,460.201,467.001,451.201,460.001,460.0046
Mar 13, 20241,475.401,475.401,460.001,466.201,466.2018
Mar 12, 20241,477.801,492.601,470.001,492.601,492.6054
Mar 11, 20241,459.201,485.001,459.201,480.801,480.8087
Mar 8, 20241,496.801,500.001,480.201,480.201,480.2054
Mar 7, 20241,475.201,515.601,459.001,504.401,504.40302
Mar 6, 20241,434.001,464.201,427.401,457.401,457.40268
Mar 5, 20241,453.801,459.401,435.201,438.401,438.40127
Mar 4, 20241,469.801,469.801,449.801,450.201,450.20128
Mar 1, 20241,467.801,476.001,459.001,469.801,469.8088
Feb 29, 20241,445.801,467.601,438.001,467.601,467.60275
Feb 28, 20241,440.001,459.201,440.001,454.401,454.4086
Feb 27, 20241,458.401,472.601,450.001,458.201,458.20103
Feb 26, 20241,467.201,470.001,453.201,456.201,456.2086
Feb 23, 20241,476.001,482.201,464.001,467.801,467.80129
Feb 22, 20241,465.601,478.001,447.801,462.201,462.20267
Feb 21, 20241,479.401,479.401,442.001,451.001,451.00148
Feb 20, 20241,488.801,500.201,476.801,482.201,482.20175
Feb 19, 20241,506.601,506.601,486.201,493.801,493.8028
Feb 16, 20241,486.001,501.801,486.001,496.001,496.00303
Feb 15, 20241,449.801,475.801,445.001,474.001,474.00230
Feb 14, 20241,450.401,453.201,440.001,447.601,447.60240
Feb 13, 20241,497.001,498.601,421.201,435.201,435.20546
Feb 12, 20241,485.201,508.001,473.801,496.401,496.40337
Feb 9, 20241,464.201,508.001,463.401,473.801,473.80749
Feb 8, 20241,373.601,469.001,337.801,440.201,440.202,269
Feb 7, 20241,181.401,187.801,165.801,175.801,175.80149
Feb 6, 20241,215.401,215.401,169.201,196.201,196.20274
Feb 5, 20241,199.201,208.401,196.801,199.601,199.60176
Feb 2, 20241,210.801,210.801,193.001,200.401,200.4052
Feb 1, 20241,165.401,202.401,165.401,194.601,194.60172
Jan 31, 20241,191.801,191.801,159.601,171.801,171.80126
Jan 30, 20241,168.801,188.001,168.801,177.801,177.8065
Jan 29, 20241,163.801,169.001,159.201,162.801,162.8056
Jan 26, 20241,138.001,166.401,131.601,156.001,156.001,221
Jan 25, 20241,181.001,181.401,148.601,148.601,148.60194
Jan 24, 20241,173.601,207.001,172.601,184.601,184.60371
Jan 23, 20241,147.001,163.001,137.801,157.001,157.00209
Jan 22, 20241,132.001,175.401,132.001,150.001,150.00123
Jan 19, 20241,146.201,146.201,121.601,123.601,123.60115
Jan 18, 20241,150.601,150.801,140.001,148.201,148.20126
Jan 17, 20241,171.201,184.801,145.601,145.601,145.60237
Jan 16, 20241,203.401,203.401,193.601,198.401,198.40143
Jan 15, 20241,207.201,214.001,196.801,196.801,196.80478

Related Tickers

PGH.DE The Payments Group Holding GmbH & Co KGaA
0.7250
0.00%
 
R1B.DE Rubean AG
4.8800
+5.17%
 
INW.DE GBS Software AG
3.2200
+0.62%
 
SQ3.DE Block, Inc.
82.62
+2.71%
 
WO6.DE Worldline SA
7.63
+1.95%
 
NFN.DE NFON AG
5.35
-0.93%
 
0ZC.DE Zscaler, Inc.
182.62
+1.93%
 
CYR.DE cyan AG
2.7400
-1.44%
 
UMDK.DE UMT United Mobility Technology AG
0.2900
-1.69%
 
CA1.DE Circus SE
23.80
-1.65%