Munich - Delayed Quote EUR

Adyen NV (1N8.MU)

Compare
1,510.60
+7.80
+(0.52%)
At close: January 24 at 8:51:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,510.601,510.601,510.601,510.601,510.6010
Jan 23, 20251,502.801,502.801,502.801,502.801,502.80-
Jan 22, 20251,499.001,507.001,499.001,507.001,507.0010
Jan 21, 20251,491.801,492.601,491.801,492.601,492.6010
Jan 20, 20251,491.801,491.801,491.801,491.801,491.80-
Jan 17, 20251,487.001,492.601,487.001,492.601,492.6010
Jan 16, 20251,477.001,477.001,477.001,477.001,477.00-
Jan 15, 20251,431.001,431.001,431.001,431.001,431.00-
Jan 14, 20251,401.801,401.801,401.801,401.801,401.80-
Jan 13, 20251,470.201,470.201,470.201,470.201,470.20-
Jan 10, 20251,482.401,482.401,482.401,482.401,482.40-
Jan 9, 20251,479.801,479.801,479.801,479.801,479.80-
Jan 8, 20251,479.801,479.801,479.801,479.801,479.80-
Jan 7, 20251,470.001,470.001,470.001,470.001,470.00-
Jan 6, 20251,444.001,444.001,444.001,444.001,444.00-
Jan 3, 20251,423.001,423.001,423.001,423.001,423.00-
Jan 2, 20251,424.801,425.001,424.801,425.001,425.0021
Dec 30, 20241,432.601,432.601,432.601,432.601,432.60-
Dec 27, 20241,439.801,439.801,439.801,439.801,439.80-
Dec 23, 20241,434.401,434.401,434.401,434.401,434.40-
Dec 20, 20241,432.601,432.601,432.601,432.601,432.60-
Dec 19, 20241,476.801,476.801,476.801,476.801,476.80-
Dec 18, 20241,496.601,496.601,496.601,496.601,496.60-
Dec 17, 20241,491.201,491.201,491.201,491.201,491.20-
Dec 16, 20241,483.001,483.001,483.001,483.001,483.00-
Dec 13, 20241,500.401,500.401,500.401,500.401,500.40-
Dec 12, 20241,507.801,507.801,507.801,507.801,507.80-
Dec 11, 20241,485.801,485.801,482.801,482.801,482.804
Dec 10, 20241,511.801,511.801,485.801,485.801,485.801
Dec 9, 20241,511.801,511.801,511.801,511.801,511.80-
Dec 6, 20241,465.601,465.601,465.601,465.601,465.60-
Dec 5, 20241,435.001,435.001,435.001,435.001,435.00-
Dec 4, 20241,401.201,432.801,401.201,432.801,432.8010
Dec 3, 20241,410.001,410.001,410.001,410.001,410.00-
Dec 2, 20241,363.001,363.001,363.001,363.001,363.00-
Nov 29, 20241,363.001,363.001,363.001,363.001,363.00-
Nov 28, 20241,389.001,389.001,389.001,389.001,389.00-
Nov 27, 20241,377.401,377.401,377.401,377.401,377.40-
Nov 26, 20241,314.201,336.601,314.201,336.601,336.6029
Nov 25, 20241,294.201,294.201,294.201,294.201,294.20-
Nov 22, 20241,256.201,256.201,256.201,256.201,256.20-
Nov 21, 20241,222.401,222.401,222.401,222.401,222.40-
Nov 20, 20241,236.001,236.001,236.001,236.001,236.00-
Nov 19, 20241,237.001,237.001,237.001,237.001,237.00-
Nov 18, 20241,254.401,254.401,254.401,254.401,254.40-
Nov 15, 20241,264.801,264.801,264.801,264.801,264.80-
Nov 14, 20241,274.201,274.201,274.201,274.201,274.20-
Nov 13, 20241,274.801,274.801,264.001,264.001,264.002
Nov 12, 20241,286.401,286.401,286.401,286.401,286.40-
Nov 11, 20241,289.601,289.601,289.601,289.601,289.60-
Nov 8, 20241,336.601,336.601,336.601,336.601,336.60-
Nov 7, 20241,274.601,301.201,274.601,301.201,301.2010
Nov 6, 20241,407.801,407.801,407.801,407.801,407.80-
Nov 5, 20241,397.201,397.201,397.201,397.201,397.20-
Nov 4, 20241,402.201,402.201,402.201,402.201,402.20-
Nov 1, 20241,404.601,404.601,404.601,404.601,404.60-
Oct 31, 20241,404.601,404.601,404.601,404.601,404.60-
Oct 30, 20241,445.001,445.001,445.001,445.001,445.00-
Oct 29, 20241,458.401,458.401,458.401,458.401,458.40-
Oct 28, 20241,422.001,422.001,422.001,422.001,422.00-
Oct 25, 20241,422.001,422.001,422.001,422.001,422.00-
Oct 24, 20241,422.801,422.801,422.801,422.801,422.80-
Oct 23, 20241,423.401,423.401,423.401,423.401,423.40-
Oct 22, 20241,421.801,423.001,421.801,422.601,422.6020
Oct 21, 20241,423.601,430.801,421.801,421.801,421.8013
Oct 18, 20241,388.001,424.401,388.001,424.401,424.4020
Oct 17, 20241,367.201,374.601,367.201,374.601,374.603
Oct 16, 20241,365.001,365.001,365.001,365.001,365.00-
Oct 15, 20241,378.201,383.601,362.401,362.401,362.4035
Oct 14, 20241,356.601,382.201,356.601,378.001,378.0020
Oct 11, 20241,365.401,365.401,365.401,365.401,365.40-
Oct 10, 20241,391.201,391.201,391.201,391.201,391.20-
Oct 9, 20241,376.201,376.201,376.201,376.201,376.20-
Oct 8, 20241,346.001,346.001,346.001,346.001,346.00-
Oct 7, 20241,355.601,355.601,355.601,355.601,355.60-
Oct 4, 20241,355.601,355.601,355.601,355.601,355.60-
Oct 3, 20241,362.001,362.001,362.001,362.001,362.00-
Oct 2, 20241,367.601,367.601,362.001,362.001,362.0010
Oct 1, 20241,407.601,407.601,407.601,407.601,407.60-
Sep 30, 20241,398.001,405.201,398.001,405.201,405.2010
Sep 27, 20241,403.201,403.201,403.201,403.201,403.20-
Sep 26, 20241,368.201,368.201,368.201,368.201,368.20-
Sep 25, 20241,370.601,370.601,370.601,370.601,370.60-
Sep 24, 20241,386.601,386.601,386.601,386.601,386.60-
Sep 23, 20241,386.601,386.601,386.601,386.601,386.60-
Sep 20, 20241,386.601,386.601,386.601,386.601,386.60-
Sep 19, 20241,333.801,395.601,333.801,395.601,395.6020
Sep 18, 20241,322.601,333.801,322.601,333.801,333.8015
Sep 17, 20241,290.601,290.601,290.601,290.601,290.60-
Sep 16, 20241,300.801,300.801,300.801,300.801,300.801
Sep 13, 20241,303.401,312.201,303.401,312.201,312.2010
Sep 12, 20241,319.001,319.001,319.001,319.001,319.00-
Sep 11, 20241,301.001,304.001,301.001,304.001,304.0010
Sep 10, 20241,301.601,301.601,301.001,301.001,301.0020
Sep 9, 20241,256.601,301.601,256.601,301.601,301.6050
Sep 6, 20241,265.801,265.801,265.801,265.801,265.80-
Sep 5, 20241,283.401,283.401,283.401,283.401,283.40-
Sep 4, 20241,283.401,283.401,283.401,283.401,283.40-
Sep 3, 20241,308.401,308.401,308.401,308.401,308.40-
Sep 2, 20241,334.001,334.001,334.001,334.001,334.00-
Aug 30, 20241,335.001,335.001,335.001,335.001,335.00-
Aug 29, 20241,314.601,341.401,314.601,340.001,340.0020
Aug 28, 20241,314.401,314.401,314.401,314.401,314.40-
Aug 27, 20241,314.401,314.401,314.401,314.401,314.40-
Aug 26, 20241,327.401,327.401,312.401,313.201,313.2030
Aug 23, 20241,322.801,322.801,322.801,322.801,322.80-
Aug 22, 20241,315.401,315.401,315.401,315.401,315.40-
Aug 21, 20241,300.001,300.001,300.001,300.001,300.00-
Aug 20, 20241,313.601,313.601,313.601,313.601,313.60-
Aug 19, 20241,293.601,307.801,293.601,307.801,307.8010
Aug 16, 20241,281.201,299.001,281.201,293.601,293.6040
Aug 15, 20241,215.601,276.401,215.601,269.201,269.2015
Aug 14, 20241,141.601,141.601,134.001,134.001,134.0020
Aug 13, 20241,100.201,141.601,100.201,141.601,141.6020
Aug 12, 20241,095.001,095.001,095.001,095.001,095.00-
Aug 9, 20241,068.201,068.201,068.201,068.201,068.20-
Aug 8, 20241,041.001,068.201,041.001,068.201,068.2010
Aug 7, 20241,038.801,038.801,038.801,038.801,038.80-
Aug 6, 20241,035.001,037.801,035.001,037.801,037.805
Aug 5, 2024980.90992.40980.90992.40992.40225
Aug 2, 20241,088.001,088.001,043.001,057.401,057.4030
Aug 1, 20241,137.201,137.201,088.001,088.001,088.0010
Jul 31, 20241,142.601,142.601,142.601,142.601,142.60-
Jul 30, 20241,066.801,066.801,066.801,066.801,066.80-
Jul 29, 20241,094.601,094.601,094.601,094.601,094.60-
Jul 26, 20241,053.401,086.801,049.801,086.801,086.8015
Jul 25, 20241,071.001,071.001,048.601,048.601,048.6015
Jul 24, 20241,105.001,105.001,105.001,105.001,105.00-
Jul 23, 20241,141.601,141.601,119.401,119.401,119.4010
Jul 22, 20241,120.201,142.201,120.201,142.201,142.2010
Jul 19, 20241,147.201,147.201,147.201,147.201,147.20-
Jul 18, 20241,129.001,144.401,129.001,144.401,144.4010
Jul 17, 20241,129.001,129.001,129.001,129.001,129.00-
Jul 16, 20241,135.801,135.801,135.801,135.801,135.80-
Jul 15, 20241,152.001,152.001,152.001,152.001,152.00-
Jul 12, 20241,121.201,121.201,121.201,121.201,121.20-
Jul 11, 20241,138.601,138.601,121.201,121.201,121.2010
Jul 10, 20241,107.201,132.801,107.201,132.801,132.8010
Jul 9, 20241,105.001,107.601,105.001,107.601,107.6010
Jul 8, 20241,136.201,136.201,136.201,136.201,136.20-
Jul 5, 20241,135.401,135.401,135.401,135.401,135.40-
Jul 4, 20241,144.201,144.201,138.601,138.601,138.604
Jul 3, 20241,124.001,124.001,124.001,124.001,124.00-
Jul 2, 20241,117.601,117.601,117.601,117.601,117.60-
Jul 1, 20241,118.801,118.801,118.801,118.801,118.80-
Jun 28, 20241,129.801,129.801,120.001,120.001,120.004
Jun 27, 20241,137.001,137.001,137.001,137.001,137.00-
Jun 26, 20241,151.601,151.601,151.601,151.601,151.60-
Jun 25, 20241,130.801,130.801,130.801,130.801,130.80-
Jun 24, 20241,139.601,139.601,139.601,139.601,139.60-
Jun 21, 20241,158.201,158.201,158.201,158.201,158.20-
Jun 20, 20241,165.401,165.401,165.401,165.401,165.40-
Jun 19, 20241,183.401,183.401,165.201,165.201,165.2010
Jun 18, 20241,216.401,216.401,216.401,216.401,216.40-
Jun 17, 20241,213.401,213.601,209.401,212.601,212.6050
Jun 14, 20241,215.601,215.601,215.601,215.601,215.60-
Jun 13, 20241,234.801,234.801,209.401,215.601,215.6030
Jun 12, 20241,206.801,206.801,206.801,206.801,206.80-
Jun 11, 20241,220.001,220.001,220.001,220.001,220.00-
Jun 10, 20241,226.801,226.801,226.801,226.801,226.80-
Jun 7, 20241,230.001,230.001,230.001,230.001,230.00-
Jun 6, 20241,238.801,242.001,230.001,230.001,230.0018
Jun 5, 20241,183.001,183.001,183.001,183.001,183.00-
Jun 4, 20241,184.801,184.801,182.601,182.601,182.608
Jun 3, 20241,191.601,191.601,191.601,191.601,191.60-
May 31, 20241,190.001,190.001,184.601,184.601,184.6025
May 30, 20241,169.801,169.801,169.801,169.801,169.80-
May 29, 20241,202.001,202.001,202.001,202.001,202.00-
May 28, 20241,234.401,234.401,234.401,234.401,234.4025
May 27, 20241,215.401,215.401,215.401,215.401,215.40-
May 24, 20241,187.801,187.801,187.801,187.801,187.80-
May 23, 20241,216.401,216.401,216.401,216.401,216.40-
May 22, 20241,223.801,223.801,223.801,223.801,223.80-
May 21, 20241,240.201,240.201,240.201,240.201,240.20-
May 20, 20241,240.201,240.201,240.201,240.201,240.20-
May 17, 20241,280.401,280.401,280.401,280.401,280.40-
May 16, 20241,283.601,283.601,283.601,283.601,283.6025
May 15, 20241,260.801,260.801,260.801,260.801,260.80-
May 14, 20241,252.001,255.601,252.001,255.601,255.609
May 13, 20241,248.801,248.801,248.801,248.801,248.80-
May 10, 20241,229.601,248.801,229.601,248.801,248.8025
May 9, 20241,212.201,229.601,212.201,229.601,229.605
May 8, 20241,219.801,219.801,214.001,214.001,214.0040
May 7, 20241,182.201,186.201,182.201,186.201,186.2014
May 6, 20241,157.801,157.801,157.801,157.801,157.80-
May 3, 20241,131.801,131.801,131.801,131.801,131.80-
May 2, 20241,126.601,126.601,126.601,126.601,126.60-
Apr 30, 20241,153.001,153.001,153.001,153.001,153.00-
Apr 29, 20241,186.001,186.001,150.001,153.001,153.00100
Apr 26, 20241,190.401,190.401,190.401,190.401,190.40-
Apr 25, 20241,419.401,419.401,182.201,190.401,190.40136
Apr 24, 20241,412.201,412.201,412.201,412.201,412.20-
Apr 23, 20241,388.801,388.801,388.801,388.801,388.80-
Apr 22, 20241,391.601,391.601,391.601,391.601,391.60-
Apr 19, 20241,398.601,412.601,386.001,391.201,391.2070
Apr 18, 20241,439.401,439.401,439.401,439.401,439.40-
Apr 17, 20241,421.401,440.001,421.401,440.001,440.0010
Apr 16, 20241,420.601,420.601,420.601,420.601,420.60-
Apr 15, 20241,418.601,418.601,418.601,418.601,418.60-
Apr 12, 20241,477.001,477.001,415.001,415.001,415.0050
Apr 11, 20241,450.201,480.601,450.201,480.601,480.6054
Apr 10, 20241,472.201,472.201,472.201,472.201,472.20-
Apr 9, 20241,497.401,497.401,497.401,497.401,497.40-
Apr 8, 20241,493.201,493.201,493.201,493.201,493.20-
Apr 5, 20241,516.401,516.801,516.401,516.801,516.801
Apr 4, 20241,551.001,551.001,551.001,551.001,551.00-
Apr 3, 20241,565.401,565.401,565.401,565.401,565.40-
Apr 2, 20241,588.401,588.401,565.201,565.201,565.2010
Mar 28, 20241,571.001,571.001,571.001,571.001,571.00-
Mar 27, 20241,557.201,558.201,557.201,558.201,558.203
Mar 26, 20241,514.201,539.201,514.201,539.201,539.204
Mar 25, 20241,498.601,516.801,498.601,516.801,516.8025
Mar 22, 20241,495.401,495.401,495.401,495.401,495.40-
Mar 21, 20241,473.201,494.001,473.201,494.001,494.0025
Mar 20, 20241,434.401,434.401,434.401,434.401,434.40-
Mar 19, 20241,434.401,434.401,434.401,434.401,434.40-
Mar 18, 20241,456.401,456.401,456.401,456.401,456.40-
Mar 15, 20241,452.001,452.001,452.001,452.001,452.00-
Mar 14, 20241,464.601,464.601,464.601,464.601,464.60-
Mar 13, 20241,486.801,486.801,460.201,460.201,460.2012
Mar 12, 20241,470.601,487.801,470.601,487.801,487.8025
Mar 11, 20241,469.801,469.801,469.801,469.801,469.80-
Mar 8, 20241,497.201,497.401,470.001,470.001,470.0041
Mar 7, 20241,468.201,501.801,468.201,501.401,501.4031
Mar 6, 20241,429.201,429.201,429.201,429.201,429.20-
Mar 5, 20241,450.001,450.001,429.201,429.201,429.2025
Mar 4, 20241,469.601,469.601,469.601,469.601,469.60-
Mar 1, 20241,471.001,471.001,471.001,471.001,471.00-
Feb 29, 20241,453.601,453.601,453.601,453.601,453.60-
Feb 28, 20241,458.801,459.401,458.801,459.401,459.401
Feb 27, 20241,453.801,453.801,453.801,453.801,453.80-
Feb 26, 20241,464.801,464.801,464.801,464.801,464.80-
Feb 23, 20241,468.801,468.801,468.801,468.801,468.801
Feb 22, 20241,449.201,449.201,449.201,449.201,449.20-
Feb 21, 20241,477.201,477.201,435.801,441.201,441.2051
Feb 20, 20241,493.201,493.201,476.001,476.001,476.0025
Feb 19, 20241,493.801,493.801,493.801,493.801,493.80-
Feb 16, 20241,481.401,493.801,481.401,493.801,493.808
Feb 15, 20241,453.001,453.001,453.001,453.001,453.00-
Feb 14, 20241,435.001,453.201,435.001,446.001,446.0015
Feb 13, 20241,496.801,496.801,435.001,435.001,435.0078
Feb 12, 20241,481.801,500.201,481.801,498.401,498.4091
Feb 9, 20241,444.201,509.001,444.201,495.801,495.8011
Feb 8, 20241,277.601,453.001,277.601,427.001,427.00123
Feb 7, 20241,194.001,194.001,177.801,177.801,177.801
Feb 6, 20241,208.001,208.801,208.001,208.801,208.8030
Feb 5, 20241,203.401,205.801,199.201,205.601,205.60155
Feb 2, 20241,200.601,204.201,200.601,204.201,204.209
Feb 1, 20241,171.401,201.801,171.401,201.801,201.80165
Jan 31, 20241,180.801,180.801,180.801,180.801,180.80-
Jan 30, 20241,175.401,181.001,175.401,181.001,181.0025
Jan 29, 20241,155.201,155.201,155.201,155.201,155.20-
Jan 26, 20241,143.601,143.601,143.601,143.601,143.60-
Jan 25, 20241,173.801,173.801,145.601,145.601,145.6022
Jan 24, 20241,160.801,183.601,160.801,173.801,173.80324

Related Tickers

SQ3.F Block, Inc.
84.37
+0.14%
 
TENB Tenable Holdings, Inc.
43.39
-1.07%
 
GEN Gen Digital Inc.
27.44
-0.18%
 
IOT Samsara Inc.
48.19
+0.42%
 
AFRM Affirm Holdings, Inc.
55.73
-1.81%
 
MSFT Microsoft Corporation
444.06
-0.59%
 
PLTR Palantir Technologies Inc.
78.98
0.00%