Dusseldorf - Delayed Quote EUR

Adyen NV (1N8.DU)

1,670.80
-15.20
(-0.90%)
As of 12:31:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20251,686.401,691.601,670.801,670.801,670.80-
May 13, 20251,663.801,687.001,658.401,686.001,686.00-
May 12, 20251,592.601,654.001,592.601,654.001,654.00-
May 9, 20251,573.201,578.801,571.401,575.001,575.00-
May 8, 20251,542.801,588.401,542.801,563.401,563.40-
May 7, 20251,476.201,530.801,476.201,523.601,523.60-
May 6, 20251,468.801,469.601,458.801,469.601,469.60-
May 5, 20251,464.001,474.001,464.001,469.401,469.40-
May 2, 20251,397.201,459.601,397.201,459.601,459.60-
Apr 30, 20251,404.401,404.401,375.401,381.801,381.80-
Apr 29, 20251,438.201,460.201,438.201,440.001,440.00-
Apr 28, 20251,457.601,457.601,417.601,433.801,433.80-
Apr 25, 20251,470.201,479.401,462.601,462.601,462.60-
Apr 24, 20251,463.601,478.801,452.401,460.401,460.40-
Apr 23, 20251,429.401,467.201,429.401,464.001,464.00-
Apr 22, 20251,391.801,411.201,369.801,411.201,411.20-
Apr 17, 20251,421.201,421.601,388.401,402.401,402.40-
Apr 16, 20251,424.401,428.401,417.801,426.801,426.80-
Apr 15, 20251,400.001,436.801,400.001,436.801,436.80-
Apr 14, 20251,364.001,408.201,353.801,408.201,408.20-
Apr 11, 20251,382.601,382.601,312.201,337.201,337.20-
Apr 10, 20251,432.801,432.801,336.201,336.201,336.20-
Apr 9, 20251,253.001,290.201,253.001,287.601,287.606
Apr 8, 20251,266.801,323.601,266.801,279.801,279.80-
Apr 7, 20251,175.801,258.601,168.001,242.401,242.40-
Apr 4, 20251,303.401,303.401,235.201,247.001,247.00-
Apr 3, 20251,363.401,390.001,303.001,303.001,303.00-
Apr 2, 20251,400.801,423.001,400.801,423.001,423.00-
Apr 1, 20251,404.601,419.201,403.401,405.401,405.40-
Mar 31, 20251,420.201,437.401,398.401,398.401,398.40-
Mar 28, 20251,434.401,449.001,434.401,445.201,445.20-
Mar 27, 20251,463.401,463.401,445.001,445.001,445.00-
Mar 26, 20251,503.401,503.401,468.401,468.401,468.40-
Mar 25, 20251,509.201,509.201,493.801,499.601,499.60-
Mar 24, 20251,536.801,536.801,502.201,502.201,502.20-
Mar 21, 20251,544.801,544.801,521.201,528.201,528.20-
Mar 20, 20251,550.801,566.401,544.201,548.001,548.00-
Mar 19, 20251,524.201,544.401,521.001,544.401,544.40-
Mar 18, 20251,514.601,537.601,503.401,503.401,503.40-
Mar 17, 20251,514.001,514.001,490.801,509.801,509.80-
Mar 14, 20251,496.801,504.201,481.001,504.201,504.20-
Mar 13, 20251,524.001,524.001,487.201,487.201,487.20-
Mar 12, 20251,514.001,537.201,514.001,537.201,537.20-
Mar 11, 20251,526.401,538.001,504.601,504.601,504.60-
Mar 10, 20251,599.001,600.001,523.201,523.201,523.20-
Mar 7, 20251,641.601,641.601,594.201,594.401,594.40-
Mar 6, 20251,739.801,739.801,643.801,643.801,643.80-
Mar 5, 20251,717.801,720.401,710.601,710.601,710.60-
Mar 4, 20251,711.601,716.801,691.401,702.601,702.60-
Mar 3, 20251,740.401,748.801,721.201,736.601,736.60-
Feb 28, 20251,649.001,732.201,649.001,717.601,717.60-
Feb 27, 20251,711.801,711.801,677.401,677.401,677.40-
Feb 26, 20251,727.201,733.001,710.801,710.801,710.80-
Feb 25, 20251,768.401,768.401,730.801,730.801,730.801
Feb 24, 20251,772.401,773.601,752.401,760.401,760.40-
Feb 21, 20251,786.601,803.601,764.401,764.401,764.40-
Feb 20, 20251,838.401,838.401,788.801,788.801,788.80-
Feb 19, 20251,840.201,854.001,820.001,820.001,820.00-
Feb 18, 20251,833.201,841.001,833.201,836.401,836.40-
Feb 17, 20251,823.401,845.401,823.401,838.801,838.80-
Feb 14, 20251,777.601,836.601,777.601,822.401,822.40-
Feb 13, 20251,643.401,784.401,643.401,754.601,754.60-
Feb 12, 20251,549.201,574.601,549.201,574.601,574.60-
Feb 11, 20251,542.001,562.401,542.001,543.801,543.80-
Feb 10, 20251,553.601,554.001,542.001,542.001,542.00-
Feb 7, 20251,586.001,586.001,551.801,551.801,551.80-
Feb 6, 20251,605.201,605.201,565.801,576.001,576.00-
Feb 5, 20251,589.401,600.201,586.601,593.201,593.20-
Feb 4, 20251,530.801,600.201,530.801,586.201,586.202
Feb 3, 20251,523.001,547.201,506.201,532.401,532.401
Jan 31, 20251,560.601,570.201,558.201,558.201,558.20-
Jan 30, 20251,514.201,564.601,514.201,557.201,557.20-
Jan 29, 20251,551.601,551.601,506.801,506.801,506.80-
Jan 28, 20251,481.401,558.201,481.401,549.601,549.60-
Jan 27, 20251,497.001,507.801,475.001,490.001,490.0014
Jan 24, 20251,509.201,512.801,504.401,504.401,504.40-
Jan 23, 20251,496.601,510.001,496.601,507.401,507.40-
Jan 22, 20251,495.201,508.001,495.201,498.001,498.00-
Jan 21, 20251,481.801,491.601,477.401,483.001,483.00-
Jan 20, 20251,483.801,496.201,483.801,487.601,487.60-
Jan 17, 20251,481.401,487.601,479.801,487.001,487.00-
Jan 16, 20251,468.201,487.801,467.401,478.401,478.40-
Jan 15, 20251,424.201,471.601,424.201,465.201,465.20-
Jan 14, 20251,394.401,434.801,394.401,424.601,424.60-
Jan 13, 20251,458.001,458.001,383.001,383.001,383.00-
Jan 10, 20251,479.601,500.601,468.201,468.201,468.20-
Jan 9, 20251,473.401,487.401,473.401,481.801,481.80-
Jan 8, 20251,475.601,489.801,467.001,474.201,474.20-
Jan 7, 20251,462.001,493.201,462.001,476.601,476.60-
Jan 6, 20251,441.401,466.801,441.401,466.801,466.80-
Jan 3, 20251,414.001,438.601,414.001,429.801,429.80-
Jan 2, 20251,420.801,420.801,403.401,408.801,408.80-
Dec 30, 20241,425.401,431.201,418.801,431.201,431.20-
Dec 27, 20241,415.801,445.201,415.801,423.801,423.80-
Dec 23, 20241,434.601,434.601,414.801,414.801,414.80-
Dec 20, 20241,426.001,440.201,424.201,433.401,433.40-
Dec 19, 20241,468.401,468.401,433.001,433.001,433.00-
Dec 18, 20241,505.401,508.601,493.601,493.601,493.60-
Dec 17, 20241,488.201,507.001,488.201,495.201,495.20-
Dec 16, 20241,475.801,502.601,475.801,493.001,493.00-
Dec 13, 20241,496.601,504.601,475.801,475.801,475.80-
Dec 12, 20241,503.601,514.201,494.401,494.401,494.40-
Dec 11, 20241,475.201,506.601,475.201,495.801,495.80-
Dec 10, 20241,503.801,503.801,481.801,481.801,481.80-
Dec 9, 20241,505.201,521.001,496.201,497.001,497.00-
Dec 6, 20241,462.001,490.401,462.001,490.401,490.40-
Dec 5, 20241,438.801,471.801,438.801,460.801,460.80-
Dec 4, 20241,394.201,435.601,394.201,426.601,426.60-
Dec 3, 20241,403.201,407.801,393.201,394.201,394.20-
Dec 2, 20241,352.801,405.601,352.801,405.601,405.60-
Nov 29, 20241,354.201,375.401,354.201,358.801,358.80-
Nov 28, 20241,387.001,387.001,359.401,359.401,359.40-
Nov 27, 20241,371.801,390.401,371.801,379.801,379.80-
Nov 26, 20241,307.201,369.601,307.201,369.601,369.60-
Nov 25, 20241,288.201,312.801,288.201,309.201,309.20-
Nov 22, 20241,250.801,298.001,250.801,289.001,289.00-
Nov 21, 20241,215.201,246.201,205.801,246.201,246.20-
Nov 20, 20241,229.001,237.401,203.401,203.401,203.40-
Nov 19, 20241,229.201,235.601,213.601,227.001,227.00-
Nov 18, 20241,248.201,248.201,227.601,227.601,227.60-
Nov 15, 20241,258.801,262.001,229.001,229.001,229.00-
Nov 14, 20241,272.601,274.401,260.801,260.801,260.80-
Nov 13, 20241,268.001,273.601,250.201,273.601,273.60-
Nov 12, 20241,279.601,293.401,260.201,260.201,260.20-
Nov 11, 20241,285.801,296.001,278.801,290.201,290.20-
Nov 8, 20241,327.201,328.001,265.801,265.801,265.80-
Nov 7, 20241,240.201,330.201,240.201,330.201,330.20-
Nov 6, 20241,409.001,422.801,368.401,368.401,368.40-
Nov 5, 20241,389.801,406.401,389.801,406.401,406.40-
Nov 4, 20241,393.401,403.001,386.401,387.001,387.0020
Nov 1, 20241,395.801,407.001,373.401,393.801,393.80-
Oct 31, 20241,400.001,420.201,392.201,392.201,392.20-
Oct 30, 20241,434.201,434.201,422.001,424.401,424.40-
Oct 29, 20241,449.001,456.201,448.001,450.801,450.80-
Oct 28, 20241,418.401,447.001,418.401,447.001,447.00-
Oct 25, 20241,415.801,419.201,409.801,411.601,411.60-
Oct 24, 20241,417.601,426.001,413.401,418.001,418.00-
Oct 23, 20241,419.601,427.601,415.001,415.001,415.00-
Oct 22, 20241,416.001,420.201,412.001,412.001,412.00-
Oct 21, 20241,418.601,421.601,413.001,416.001,416.00-
Oct 18, 20241,384.401,410.401,384.401,410.401,410.40-
Oct 17, 20241,365.601,389.001,360.601,383.201,383.20-
Oct 16, 20241,362.601,378.801,359.801,359.801,359.80-
Oct 15, 20241,375.001,387.001,364.801,364.801,364.80-
Oct 14, 20241,349.401,380.401,349.401,378.201,378.20-
Oct 11, 20241,360.001,361.201,349.201,354.201,354.20-
Oct 10, 20241,390.401,390.401,358.601,358.601,358.60-
Oct 9, 20241,372.801,387.401,369.401,387.401,387.40-
Oct 8, 20241,332.601,376.201,332.601,376.201,376.20-
Oct 7, 20241,351.801,351.801,340.401,349.001,349.00-
Oct 4, 20241,348.801,350.201,341.801,345.201,345.20-
Oct 3, 20241,353.601,353.601,340.001,343.001,343.00-
Oct 2, 20241,361.201,364.201,345.801,345.801,345.8010
Oct 1, 20241,404.601,404.601,347.401,347.401,347.402
Sep 30, 20241,388.801,406.201,388.801,395.601,395.60-
Sep 27, 20241,388.201,405.201,387.801,398.201,398.20-
Sep 26, 20241,364.201,398.801,364.201,380.801,380.803
Sep 25, 20241,363.201,363.401,338.401,338.401,338.40-
Sep 24, 20241,382.601,382.601,366.201,366.801,366.80-
Sep 23, 20241,388.401,388.401,369.801,377.601,377.601
Sep 20, 20241,378.001,393.801,375.001,375.001,375.00-
Sep 19, 20241,328.801,387.201,328.801,386.001,386.00-
Sep 18, 20241,319.001,334.801,316.401,316.401,316.40-
Sep 17, 20241,283.601,326.401,283.601,324.801,324.80-
Sep 16, 20241,290.801,297.401,278.201,278.201,278.20-
Sep 13, 20241,293.201,306.801,287.201,300.001,300.00-
Sep 12, 20241,318.801,339.801,298.201,304.201,304.20-
Sep 11, 20241,296.201,301.801,282.201,301.801,301.80-
Sep 10, 20241,295.001,308.601,289.001,289.001,289.00-
Sep 9, 20241,251.801,298.801,251.801,298.801,298.80-
Sep 6, 20241,256.001,281.401,249.001,249.001,249.00-
Sep 5, 20241,283.001,284.201,256.801,256.801,256.80-
Sep 4, 20241,266.801,284.801,263.401,283.801,283.80-
Sep 3, 20241,300.601,311.601,281.801,281.801,281.80-
Sep 2, 20241,324.801,324.801,303.001,303.601,303.60-
Aug 30, 20241,328.601,334.801,323.601,323.601,323.60-
Aug 29, 20241,312.201,330.801,312.201,330.801,330.80-
Aug 28, 20241,310.401,325.601,306.401,318.001,318.00-
Aug 27, 20241,309.201,314.001,302.601,302.601,302.60-
Aug 26, 20241,327.801,327.801,306.601,306.601,306.60-
Aug 23, 20241,319.601,335.201,316.601,316.601,316.60-
Aug 22, 20241,311.601,330.801,311.601,318.001,318.00-
Aug 21, 20241,294.401,308.401,294.401,303.401,303.40-
Aug 20, 20241,324.201,324.201,288.201,288.201,288.2014
Aug 19, 20241,287.601,309.801,287.601,309.001,309.00-
Aug 16, 20241,276.001,292.601,276.001,288.001,288.00-
Aug 15, 20241,175.201,282.001,175.201,264.401,264.40-
Aug 14, 20241,137.801,141.601,129.001,129.001,129.00-
Aug 13, 20241,093.801,151.601,093.801,151.601,151.601
Aug 12, 20241,089.001,094.801,089.001,091.801,091.80-
Aug 9, 20241,064.801,082.801,064.801,078.001,078.003
Aug 8, 20241,035.801,064.401,027.201,064.401,064.40-
Aug 7, 20241,039.201,050.401,031.801,035.001,035.00-
Aug 6, 20241,036.001,036.001,023.001,029.201,029.20-
Aug 5, 2024985.801,020.20985.801,020.201,020.20-
Aug 2, 20241,083.001,083.001,040.001,040.001,040.00-
Aug 1, 20241,129.801,129.801,088.001,088.001,088.00-
Jul 31, 20241,120.801,138.801,120.801,126.401,126.40-
Jul 30, 20241,060.401,117.801,060.401,109.601,109.60-
Jul 29, 20241,089.401,089.401,063.401,063.401,063.40-
Jul 26, 20241,050.601,081.401,050.601,081.401,081.40-
Jul 25, 20241,065.201,065.201,046.801,054.801,054.80-
Jul 24, 20241,100.801,100.801,072.201,072.201,072.20-
Jul 23, 20241,131.401,131.401,102.801,102.801,102.80-
Jul 22, 20241,114.201,139.801,113.601,133.401,133.40-
Jul 19, 20241,144.001,144.001,105.801,109.401,109.40-
Jul 18, 20241,124.401,150.001,124.401,144.001,144.00-
Jul 17, 20241,119.401,127.401,119.401,122.401,122.40-
Jul 16, 20241,129.201,129.201,121.201,121.201,121.20-
Jul 15, 20241,142.601,153.601,128.201,128.201,128.20-
Jul 12, 20241,116.401,150.001,116.401,150.001,150.00-
Jul 11, 20241,134.801,134.801,110.601,110.601,110.60-
Jul 10, 20241,099.801,128.801,098.801,125.801,125.80-
Jul 9, 20241,098.001,104.601,097.201,097.201,097.20-
Jul 8, 20241,129.801,136.201,095.401,095.401,095.40-
Jul 5, 20241,126.801,156.401,126.801,133.201,133.20-
Jul 4, 20241,141.001,141.001,123.801,123.801,123.80-
Jul 3, 20241,120.601,144.201,120.601,139.401,139.40-
Jul 2, 20241,109.601,109.601,090.201,109.601,109.60-
Jul 1, 20241,111.201,129.601,111.201,113.001,113.00-
Jun 28, 20241,124.201,128.801,103.201,103.201,103.20-
Jun 27, 20241,137.801,147.201,121.401,121.401,121.40-
Jun 26, 20241,148.401,154.201,125.601,126.001,126.00-
Jun 25, 20241,122.401,138.001,122.401,138.001,138.00-
Jun 24, 20241,133.201,141.601,121.401,127.401,127.40-
Jun 21, 20241,151.601,155.601,127.401,127.401,127.40-
Jun 20, 20241,159.201,159.201,136.801,145.601,145.60-
Jun 19, 20241,175.001,179.201,148.201,148.201,148.20-
Jun 18, 20241,210.601,213.801,187.401,187.401,187.40-
Jun 17, 20241,205.601,205.601,194.201,194.201,194.20-
Jun 14, 20241,210.001,210.001,185.201,185.201,185.20-
Jun 13, 20241,229.201,233.801,204.201,206.401,206.40-
Jun 12, 20241,204.601,249.801,204.601,237.401,237.40-
Jun 11, 20241,214.801,224.201,190.201,190.201,190.20-
Jun 10, 20241,215.401,226.801,212.801,212.801,212.80-
Jun 7, 20241,224.601,230.601,224.001,224.001,224.00-
Jun 6, 20241,240.801,240.801,224.601,224.601,224.60-
Jun 5, 20241,185.401,241.801,185.401,233.201,233.20-
Jun 4, 20241,170.801,189.001,170.801,176.401,176.40-
Jun 3, 20241,190.401,190.401,169.401,169.401,169.40-
May 31, 20241,186.201,186.201,175.801,177.001,177.002
May 30, 20241,158.201,188.001,158.201,184.601,184.60-
May 29, 20241,192.601,192.601,164.401,164.401,164.40-
May 28, 20241,230.001,230.001,202.601,202.601,202.60-
May 27, 20241,209.801,231.201,209.801,231.201,231.20-
May 24, 20241,181.001,208.401,181.001,208.201,208.20-
May 23, 20241,207.401,207.401,191.201,191.201,191.20-
May 22, 20241,215.601,225.201,208.601,208.601,208.60-
May 21, 20241,236.801,236.801,210.801,210.801,210.80-
May 20, 20241,230.201,243.001,230.201,237.801,237.80-
May 17, 20241,270.601,270.601,232.201,232.201,232.20-
May 16, 20241,280.601,292.601,274.001,274.001,274.005
May 15, 20241,260.001,274.601,256.601,274.601,274.60-
May 14, 20241,246.801,268.801,246.801,258.001,258.00-

Related Tickers

YSN.SG Secunet Security Networks AG
198.20
+2.06%
 
0L95.IL Block, Inc.
57.48
-34.85%
 
45C.F CrowdStrike Holdings, Inc.
390.10
-2.47%
 
PTX.DU Palantir Technologies Inc
114.02
-1.62%
 
PAY Paymentus Holdings, Inc.
38.17
-0.08%
 
KSPI Joint Stock Company Kaspi.kz
80.74
-2.96%
 
STNE StoneCo Ltd.
13.89
+3.50%
 
CYBR CyberArk Software Ltd.
361.29
-1.73%
 
OKTA Okta, Inc.
124.05
-0.10%
 
TOST Toast, Inc.
43.96
+2.54%