Stuttgart - Delayed Quote EUR

Adyen NV (1N8.SG)

Compare
1,491.20
+3.40
+(0.23%)
At close: January 17 at 5:15:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,488.001,495.201,483.001,491.201,491.201
Jan 16, 20251,477.001,497.001,469.001,487.801,487.801
Jan 15, 20251,431.601,478.201,426.401,467.801,467.8010
Jan 14, 20251,399.401,443.601,399.401,434.401,434.402
Jan 13, 20251,463.601,463.601,390.001,390.001,390.004
Jan 10, 20251,485.401,498.601,468.201,481.201,481.20-
Jan 9, 20251,477.201,492.801,476.601,492.801,492.80-
Jan 8, 20251,481.601,494.601,468.001,477.401,477.401
Jan 7, 20251,469.601,498.001,469.601,476.001,476.00-
Jan 6, 20251,448.801,473.001,446.201,473.001,473.00-
Jan 3, 20251,421.401,443.401,421.401,438.401,438.40-
Jan 2, 20251,424.601,425.001,414.801,423.001,423.00-
Dec 30, 20241,431.001,433.001,421.401,430.401,430.4012
Dec 27, 20241,424.001,452.801,424.001,435.401,435.4040
Dec 23, 20241,437.201,437.201,413.601,413.601,413.6020
Dec 20, 20241,432.201,441.001,422.401,441.001,441.0012
Dec 19, 20241,476.201,476.201,436.801,436.801,436.809
Dec 18, 20241,510.201,513.201,502.001,502.001,502.004
Dec 17, 20241,493.601,503.401,493.601,499.001,499.00-
Dec 16, 20241,480.801,502.001,480.401,500.001,500.00-
Dec 13, 20241,500.201,505.001,490.201,490.201,490.20-
Dec 12, 20241,512.801,516.001,504.601,506.401,506.4018
Dec 11, 20241,484.401,514.601,484.401,513.401,513.4070
Dec 10, 20241,510.401,511.801,497.001,497.001,497.002
Dec 9, 20241,510.401,524.601,495.601,503.401,503.4026
Dec 6, 20241,469.801,491.001,469.601,489.601,489.604
Dec 5, 20241,438.201,475.001,438.201,475.001,475.002
Dec 4, 20241,399.801,437.601,399.801,437.601,437.605
Dec 3, 20241,411.201,412.401,386.401,398.401,398.402
Dec 2, 20241,366.001,414.001,360.601,414.001,414.00-
Nov 29, 20241,358.401,380.001,358.401,368.801,368.8042
Nov 28, 20241,388.601,388.601,367.001,368.001,368.00-
Nov 27, 20241,379.201,400.401,377.801,385.601,385.602
Nov 26, 20241,318.201,377.201,317.001,374.401,374.40800
Nov 25, 20241,311.201,332.601,300.001,324.001,324.003,342
Nov 22, 20241,254.401,310.601,254.401,284.001,284.001,467
Nov 21, 20241,219.601,265.201,205.801,261.601,261.601,602
Nov 20, 20241,233.801,248.401,209.401,222.201,222.205,795
Nov 19, 20241,236.401,244.401,208.401,233.201,233.204,123
Nov 18, 20241,254.601,254.801,224.001,244.001,244.005,005
Nov 15, 20241,262.201,266.001,236.001,236.001,236.00101
Nov 14, 20241,280.601,280.601,262.601,280.601,280.60-
Nov 13, 20241,275.401,277.401,251.401,269.801,269.80204
Nov 12, 20241,282.801,305.401,268.201,268.201,268.2072
Nov 11, 20241,289.201,303.401,276.201,303.201,303.20360
Nov 8, 20241,335.201,336.001,260.601,267.801,267.80760
Nov 7, 20241,300.401,341.601,216.001,341.601,341.602,950
Nov 6, 20241,408.601,413.401,369.601,369.601,369.60-
Nov 5, 20241,397.001,403.001,391.601,400.201,400.2020
Nov 4, 20241,395.801,403.601,395.801,400.001,400.00-
Nov 1, 20241,402.801,411.601,365.401,411.601,411.6016
Oct 31, 20241,405.001,423.401,399.201,405.601,405.6021
Oct 30, 20241,442.201,442.201,422.401,437.001,437.00-
Oct 29, 20241,458.401,462.601,451.401,462.601,462.60400
Oct 28, 20241,425.601,452.801,422.801,452.801,452.8036
Oct 25, 20241,422.801,422.801,414.001,418.601,418.60-
Oct 24, 20241,424.201,431.401,424.201,428.601,428.60-
Oct 23, 20241,424.401,433.001,423.001,424.201,424.201
Oct 22, 20241,421.401,424.001,416.601,422.401,422.401
Oct 21, 20241,420.001,430.001,413.001,413.001,413.0012
Oct 18, 20241,389.201,420.201,389.201,420.201,420.202
Oct 17, 20241,371.801,399.001,365.801,386.401,386.40-
Oct 16, 20241,365.201,389.001,364.001,370.001,370.0010
Oct 15, 20241,380.201,394.401,371.601,371.601,371.60-
Oct 14, 20241,357.201,385.001,354.201,378.801,378.8017
Oct 11, 20241,370.001,370.001,357.201,366.601,366.60-
Oct 10, 20241,377.401,377.401,352.401,366.001,366.0010
Oct 9, 20241,376.401,397.001,371.201,397.001,397.0014
Oct 8, 20241,338.401,380.601,338.401,380.601,380.60-
Oct 7, 20241,356.401,356.801,339.601,353.601,353.6019
Oct 4, 20241,356.601,356.601,345.401,345.401,345.40-
Oct 3, 20241,359.801,359.801,347.601,348.201,348.20-
Oct 2, 20241,366.201,370.001,352.001,358.401,358.4011
Oct 1, 20241,411.601,411.801,353.801,363.001,363.0090
Sep 30, 20241,398.201,411.001,398.201,409.201,409.20-
Sep 27, 20241,392.201,410.001,385.801,393.401,393.406
Sep 26, 20241,363.601,406.201,363.601,394.801,394.80407
Sep 25, 20241,365.401,365.401,351.601,351.601,351.6018
Sep 24, 20241,389.601,394.401,360.801,377.601,377.6074
Sep 23, 20241,386.601,386.601,374.201,380.201,380.20-
Sep 20, 20241,382.401,399.001,382.001,382.401,382.404
Sep 19, 20241,336.801,392.601,336.801,389.201,389.2061
Sep 18, 20241,322.801,338.201,319.201,324.601,324.602
Sep 17, 20241,290.401,331.201,289.601,326.201,326.20184
Sep 16, 20241,297.401,302.401,279.401,279.401,279.40-
Sep 13, 20241,300.401,309.601,291.801,307.201,307.20137
Sep 12, 20241,320.801,327.201,301.601,308.401,308.408
Sep 11, 20241,301.001,317.201,293.001,317.201,317.2010
Sep 10, 20241,301.001,311.001,297.601,299.401,299.407
Sep 9, 20241,251.201,300.801,251.201,300.801,300.8011
Sep 6, 20241,263.001,305.001,247.801,252.801,252.8020
Sep 5, 20241,289.001,289.001,263.001,268.601,268.6012
Sep 4, 20241,270.401,289.601,266.001,289.601,289.6020
Sep 3, 20241,309.401,314.601,280.201,280.201,280.2084
Sep 2, 20241,331.001,331.001,302.401,313.001,313.00-
Aug 30, 20241,334.601,335.401,326.801,326.801,326.804
Aug 29, 20241,318.001,340.201,318.001,339.801,339.802
Aug 28, 20241,314.001,338.001,309.601,330.201,330.2097
Aug 27, 20241,315.401,316.001,302.601,309.801,309.8021
Aug 26, 20241,332.001,332.001,311.801,312.801,312.8020
Aug 23, 20241,322.201,335.001,322.201,333.001,333.0016
Aug 22, 20241,316.801,334.601,316.801,323.801,323.8012
Aug 21, 20241,301.601,311.601,300.201,311.601,311.604
Aug 20, 20241,328.201,334.001,292.601,292.601,292.6036
Aug 19, 20241,292.201,316.001,292.201,307.601,307.6022
Aug 16, 20241,282.601,298.601,282.601,293.201,293.2038
Aug 15, 20241,192.601,285.001,192.601,268.801,268.8085
Aug 14, 20241,142.601,147.001,139.801,142.601,142.60-
Aug 13, 20241,099.601,142.601,099.601,142.601,142.6010
Aug 12, 20241,095.601,101.601,094.401,094.401,094.4010
Aug 9, 20241,068.201,079.201,068.001,079.201,079.20-
Aug 8, 20241,043.001,063.001,036.401,063.001,063.00-
Aug 7, 20241,044.201,062.401,033.801,060.201,060.2030
Aug 6, 20241,044.801,047.001,028.001,037.401,037.4025
Aug 5, 2024999.101,031.80968.801,029.601,029.60137
Aug 2, 20241,088.401,088.401,038.401,043.201,043.203
Aug 1, 20241,134.401,134.401,087.801,092.201,092.2092
Jul 31, 20241,128.601,146.201,127.801,130.001,130.0013
Jul 30, 20241,066.201,119.801,066.201,119.801,119.8056
Jul 29, 20241,095.201,095.201,067.001,071.201,071.2030
Jul 26, 20241,054.001,082.401,054.001,078.601,078.606
Jul 25, 20241,069.001,069.001,046.201,053.001,053.0034
Jul 24, 20241,104.601,104.601,076.601,076.601,076.60447
Jul 23, 20241,140.201,140.201,110.601,110.601,110.606
Jul 22, 20241,122.601,143.001,115.401,141.801,141.8018
Jul 19, 20241,148.401,148.401,107.601,120.201,120.201
Jul 18, 20241,130.401,159.001,130.401,141.801,141.8011
Jul 17, 20241,125.401,132.001,125.401,132.001,132.00-
Jul 16, 20241,135.401,135.401,120.601,128.401,128.40-
Jul 15, 20241,152.401,162.601,140.601,140.601,140.6033
Jul 12, 20241,121.401,159.401,120.801,152.201,152.209
Jul 11, 20241,141.201,141.801,130.401,130.401,130.40-
Jul 10, 20241,105.801,134.401,103.001,133.001,133.00148
Jul 9, 20241,106.201,109.801,103.201,104.001,104.00280
Jul 8, 20241,136.401,136.401,106.001,106.001,106.00-
Jul 5, 20241,134.801,163.801,134.801,143.401,143.405
Jul 4, 20241,146.001,146.001,137.601,138.001,138.001
Jul 3, 20241,126.801,147.001,126.401,136.001,136.00-
Jul 2, 20241,114.801,118.201,099.601,118.201,118.2052
Jul 1, 20241,116.001,126.601,115.801,118.601,118.60-
Jun 28, 20241,124.801,125.201,108.201,108.201,108.20-
Jun 27, 20241,137.201,154.001,126.001,126.601,126.60432
Jun 26, 20241,144.601,144.601,127.601,134.401,134.4098
Jun 25, 20241,129.001,146.401,129.001,146.401,146.404
Jun 24, 20241,137.001,143.001,123.401,133.401,133.4051
Jun 21, 20241,156.801,162.001,136.801,136.801,136.8010
Jun 20, 20241,165.201,165.201,130.801,153.801,153.8010
Jun 19, 20241,184.201,186.201,160.601,160.601,160.6012
Jun 18, 20241,214.801,214.801,184.401,184.401,184.4027
Jun 17, 20241,210.601,212.601,199.401,212.601,212.6020
Jun 14, 20241,215.601,215.601,201.601,201.601,201.60-
Jun 13, 20241,235.001,241.001,206.001,209.601,209.604
Jun 12, 20241,210.801,241.401,206.401,241.401,241.4014
Jun 11, 20241,220.001,231.001,195.401,195.401,195.4050
Jun 10, 20241,221.601,238.001,220.401,220.801,220.806
Jun 7, 20241,227.601,234.201,223.001,234.201,234.20-
Jun 6, 20241,242.601,249.001,232.401,232.401,232.409
Jun 5, 20241,190.601,239.001,190.001,237.801,237.8014
Jun 4, 20241,174.401,183.001,174.401,183.001,183.00-
Jun 3, 20241,196.401,201.801,180.601,182.001,182.0036
May 31, 20241,190.401,190.401,183.401,183.601,183.6018
May 30, 20241,168.401,192.201,163.001,192.201,192.2024
May 29, 20241,199.801,199.801,168.001,168.001,168.0024
May 28, 20241,233.601,236.401,204.001,209.401,209.4030
May 27, 20241,216.401,239.201,214.801,239.201,239.208
May 24, 20241,185.601,216.601,183.601,211.801,211.8038
May 23, 20241,211.601,211.601,198.001,198.001,198.0090
May 22, 20241,220.201,224.401,213.601,216.601,216.605
May 21, 20241,241.601,241.601,220.001,220.001,220.001
May 20, 20241,237.601,250.001,235.601,239.601,239.60-
May 17, 20241,277.201,283.601,237.801,237.801,237.8014
May 16, 20241,284.801,298.401,282.401,286.401,286.408
May 15, 20241,264.401,288.801,254.801,280.001,280.0024
May 14, 20241,252.001,269.601,252.001,264.401,264.40-
May 13, 20241,247.601,259.801,238.601,252.401,252.4027
May 10, 20241,228.401,246.801,224.201,246.801,246.8015
May 9, 20241,209.201,234.601,209.201,229.601,229.608
May 8, 20241,221.201,224.401,214.001,214.001,214.00-
May 7, 20241,185.401,217.401,185.401,216.801,216.80164
May 6, 20241,162.401,179.001,161.201,175.201,175.206
May 3, 20241,135.201,161.601,135.201,157.801,157.807
May 2, 20241,117.801,123.401,092.201,123.401,123.4082
Apr 30, 20241,154.401,160.801,128.601,128.801,128.80196
Apr 29, 20241,187.201,195.201,133.601,153.001,153.00900
Apr 26, 20241,190.001,199.601,172.201,182.201,182.20961
Apr 25, 20241,411.401,411.401,155.801,194.601,194.601,493
Apr 24, 20241,413.201,435.801,410.401,419.601,419.601,082
Apr 23, 20241,387.601,408.601,387.601,408.601,408.60-
Apr 22, 20241,402.201,415.801,387.601,387.601,387.606
Apr 19, 20241,395.001,417.601,378.201,391.601,391.6062
Apr 18, 20241,438.201,441.601,422.201,441.601,441.6022
Apr 17, 20241,422.001,443.401,422.001,442.601,442.605
Apr 16, 20241,420.001,436.401,412.601,436.401,436.4081
Apr 15, 20241,421.601,453.001,421.401,440.601,440.6044
Apr 12, 20241,474.401,474.401,424.601,424.601,424.6085
Apr 11, 20241,449.601,469.601,449.201,458.001,458.00-
Apr 10, 20241,474.401,481.201,452.001,460.601,460.607
Apr 9, 20241,499.401,499.401,463.601,463.601,463.603
Apr 8, 20241,494.601,508.601,494.601,502.401,502.406
Apr 5, 20241,510.001,510.401,478.001,488.601,488.60284
Apr 4, 20241,548.801,553.201,512.801,513.401,513.4010
Apr 3, 20241,566.801,566.801,548.801,557.601,557.6016
Apr 2, 20241,569.801,589.201,561.601,567.001,567.007
Mar 28, 20241,572.801,575.601,568.601,568.601,568.604
Mar 27, 20241,555.201,582.601,555.201,575.601,575.6090
Mar 26, 20241,510.001,540.401,488.401,540.401,540.4010
Mar 25, 20241,492.801,510.601,492.801,510.601,510.60-
Mar 22, 20241,494.001,507.001,493.401,507.001,507.00-
Mar 21, 20241,475.201,502.201,474.401,502.201,502.2010
Mar 20, 20241,439.401,473.601,439.401,453.401,453.40-
Mar 19, 20241,432.801,437.001,432.801,436.401,436.4078
Mar 18, 20241,456.201,463.601,449.601,450.001,450.0022
Mar 15, 20241,451.001,465.601,448.601,456.001,456.0015
Mar 14, 20241,466.401,475.601,450.401,450.401,450.401
Mar 13, 20241,484.201,484.201,465.201,465.201,465.20-
Mar 12, 20241,472.401,485.001,472.401,485.001,485.002
Mar 11, 20241,464.601,477.401,464.001,477.201,477.20-
Mar 8, 20241,496.401,496.601,482.201,483.001,483.002
Mar 7, 20241,460.601,507.201,458.601,500.001,500.0062
Mar 6, 20241,428.201,462.601,428.201,458.601,458.6010
Mar 5, 20241,440.401,459.001,428.201,428.201,428.2014
Mar 4, 20241,466.201,469.801,452.401,452.401,452.40-
Mar 1, 20241,473.201,473.201,459.001,473.201,473.202
Feb 29, 20241,452.201,461.001,441.401,461.001,461.00-
Feb 28, 20241,457.801,459.401,444.601,448.201,448.2028
Feb 27, 20241,449.601,471.601,449.601,462.201,462.2013
Feb 26, 20241,462.801,465.001,454.601,454.601,454.60-
Feb 23, 20241,470.801,479.801,463.401,463.401,463.4010
Feb 22, 20241,450.401,473.001,450.401,462.001,462.0028
Feb 21, 20241,479.201,479.201,446.801,446.801,446.804
Feb 20, 20241,489.801,496.201,477.001,477.001,477.0026
Feb 19, 20241,493.801,500.601,486.801,492.801,492.8089
Feb 16, 20241,485.601,503.001,481.001,503.001,503.0026
Feb 15, 20241,458.001,484.601,448.001,484.601,484.6096
Feb 14, 20241,436.401,449.001,435.801,449.001,449.00-
Feb 13, 20241,491.201,492.801,422.601,430.001,430.0035
Feb 12, 20241,481.201,506.401,476.801,500.001,500.00340
Feb 9, 20241,447.001,494.601,447.001,488.601,488.6088
Feb 8, 20241,250.001,469.601,250.001,434.601,434.60118
Feb 7, 20241,187.801,189.601,166.801,189.601,189.601,113
Feb 6, 20241,204.601,212.601,169.201,192.001,192.00418
Feb 5, 20241,202.001,206.601,194.601,199.801,199.80214
Feb 2, 20241,203.801,212.401,199.001,202.401,202.4016
Feb 1, 20241,166.801,200.001,166.001,191.601,191.6010
Jan 31, 20241,178.201,186.401,158.001,173.801,173.80-
Jan 30, 20241,175.201,184.601,173.601,181.601,181.6015
Jan 29, 20241,155.601,165.001,155.601,164.801,164.8020
Jan 26, 20241,143.201,154.601,140.201,154.601,154.60-
Jan 25, 20241,173.401,174.401,149.201,149.201,149.2022
Jan 24, 20241,200.001,200.001,173.601,176.601,176.6057
Jan 23, 20241,152.601,166.601,142.601,166.601,166.6017
Jan 22, 20241,143.601,154.801,143.601,154.001,154.0015
Jan 19, 20241,160.601,160.601,122.801,141.401,141.4050
Jan 18, 20241,149.801,152.801,143.601,152.601,152.6062
Jan 17, 20241,180.801,182.601,150.001,150.001,150.0048

Related Tickers