Frankfurt - Delayed Quote EUR

Adyen N.V. (1N8U.F)

Compare
14.40
+0.10
+(0.70%)
At close: January 17 at 8:10:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202514.4014.4014.4014.4014.40-
Jan 16, 202514.3014.3014.3014.3014.30-
Jan 15, 202513.8013.8013.8013.8013.80-
Jan 14, 202513.5014.6013.5013.6013.605
Jan 13, 202514.1014.1013.6013.6013.60-
Jan 10, 202514.4014.4014.4014.4014.40-
Jan 9, 202514.3014.3014.3014.3014.30-
Jan 8, 202514.3014.3014.3014.3014.30-
Jan 7, 202514.2014.5014.2014.5014.50-
Jan 6, 202514.2015.2014.2015.2015.2060
Jan 3, 202513.7013.7013.7013.7013.70-
Jan 2, 202513.8013.9013.8013.9013.9010
Dec 30, 202413.8013.8013.8013.8013.80-
Dec 27, 202413.0015.0013.0014.1014.1091
Dec 23, 202413.0014.0013.0013.9013.90250
Dec 20, 202413.8014.0013.8014.0014.00679
Dec 19, 202414.2014.7014.2014.7014.70250
Dec 18, 202414.5014.5014.5014.5014.50-
Dec 17, 202414.5014.8014.5014.8014.8061
Dec 16, 202414.3014.3014.3014.3014.30-
Dec 13, 202414.5014.5014.5014.5014.50-
Dec 12, 202414.6014.6014.6014.6014.60-
Dec 11, 202414.3014.7014.3014.7014.70300
Dec 10, 202414.6014.6014.6014.6014.60-
Dec 9, 202414.0015.1014.0015.0015.001,240
Dec 6, 202414.0014.5014.0014.5014.5020
Dec 5, 202413.9014.4013.9014.4014.4040
Dec 4, 202412.9014.0012.9014.0014.00466
Dec 3, 202412.9012.9012.9012.9012.9028
Dec 2, 202412.9013.4012.9013.4013.40100
Nov 29, 202412.9012.9012.9012.9012.90-
Nov 28, 202412.9013.4012.9013.4013.40156
Nov 27, 202413.3013.4013.3013.4013.40-
Nov 26, 202412.6012.6012.6012.6012.60-
Nov 25, 202412.5012.5012.5012.5012.50-
Nov 22, 202412.1012.7012.1012.7012.70200
Nov 21, 202411.7012.4011.7012.4012.401,426
Nov 20, 202412.0012.0011.9011.9011.9031
Nov 19, 202411.9012.0011.9012.0012.0058
Nov 18, 202412.0012.0012.0012.0012.00-
Nov 15, 202412.2012.2012.0012.0012.00-
Nov 14, 202412.3012.4012.3012.4012.4011
Nov 13, 202412.2012.3012.0012.3012.307
Nov 12, 202412.4012.4012.4012.4012.40-
Nov 11, 202411.9011.9011.9011.9011.90-
Nov 8, 202412.8012.9012.8012.9012.902
Nov 7, 202412.2012.2012.2012.2012.2073
Nov 6, 202413.7013.7013.7013.7013.70-
Nov 5, 202413.5013.7013.5013.7013.70-
Nov 4, 202413.5013.5013.5013.5013.50-
Nov 1, 202413.5013.8013.5013.8013.80285
Oct 31, 202413.5013.8013.5013.8013.80-
Oct 30, 202413.9013.9013.9013.9013.90-
Oct 29, 202414.0014.3014.0014.3014.30100
Oct 28, 202413.7014.3013.7014.3014.30-
Oct 25, 202413.7014.3013.7013.9013.90115
Oct 24, 202413.7013.7013.7013.7013.70-
Oct 23, 202413.7013.7013.7013.7013.70-
Oct 22, 202413.7013.7013.7013.7013.70-
Oct 21, 202413.8013.8013.8013.8013.80-
Oct 18, 202413.4013.4013.4013.4013.40-
Oct 17, 202413.2013.3013.2013.3013.309
Oct 16, 202412.4013.4012.4013.4013.40100
Oct 15, 202413.3013.5013.3013.4013.40179
Oct 14, 202413.1013.1013.1013.1013.10-
Oct 11, 202413.2013.2013.2013.2013.20-
Oct 10, 202413.5013.5013.5013.5013.50-
Oct 9, 202413.3013.3013.3013.3013.30-
Oct 8, 202412.9012.9012.9012.9012.90-
Oct 7, 202413.1013.1013.1013.1013.10-
Oct 4, 202413.0013.0013.0013.0013.00-
Oct 3, 202413.1013.1013.1013.1013.10-
Oct 2, 202413.1013.3013.1013.3013.307
Oct 1, 202413.6013.6013.6013.6013.60-
Sep 30, 202413.5013.6013.5013.6013.605
Sep 27, 202413.4013.5013.4013.5013.501,000
Sep 26, 202413.2013.2013.2013.2013.20-
Sep 25, 202413.2014.1013.2014.1014.101,000
Sep 24, 202413.4013.4013.4013.4013.40-
Sep 23, 202413.2013.4013.2013.4013.40172
Sep 20, 202413.3013.5013.3013.5013.5015
Sep 19, 202412.9012.9012.9012.9012.90-
Sep 18, 202412.8012.8012.8012.8012.80-
Sep 17, 202412.4012.4012.4012.4012.40-
Sep 16, 202412.5012.5012.5012.5012.50-
Sep 13, 202412.5012.5012.5012.5012.50-
Sep 12, 202412.7012.7012.7012.7012.704
Sep 11, 202412.5012.5012.5012.5012.50-
Sep 10, 202412.5012.7012.5012.7012.70-
Sep 9, 202412.1012.1012.1012.1012.10-
Sep 6, 202412.1012.3012.1012.3012.30-
Sep 5, 202412.4012.4012.4012.4012.40-
Sep 4, 202412.7012.7012.7012.7012.70-
Sep 3, 202412.6013.7012.6013.7013.70278
Sep 2, 202412.8012.8012.8012.8012.80-
Aug 30, 202412.8012.8012.8012.8012.80-
Aug 29, 202412.7013.0012.7013.0013.00-
Aug 28, 202412.7012.7012.7012.7012.70-
Aug 27, 202412.7012.7012.7012.7012.70-
Aug 26, 202412.8012.8012.8012.8012.80-
Aug 23, 202412.8012.8012.8012.8012.809
Aug 22, 202412.7012.7012.7012.7012.70-
Aug 21, 202412.5012.5012.5012.5012.50-
Aug 20, 202412.7012.7012.7012.7012.70-
Aug 19, 202412.5013.0012.5013.0013.0072
Aug 16, 202412.2013.1012.2013.0013.00597
Aug 15, 202411.1012.7011.1012.7012.70226
Aug 14, 202410.4011.1010.4011.1011.101,000
Aug 13, 202410.0010.1010.0010.1010.1074
Aug 12, 20249.959.959.959.959.95-
Aug 9, 20249.709.709.709.709.70-
Aug 8, 20249.459.459.459.459.45-
Aug 7, 20249.4510.309.4510.3010.3091
Aug 6, 20249.409.409.409.409.40-
Aug 5, 20249.159.709.159.709.7010
Aug 2, 20249.859.859.859.859.85-
Aug 1, 202410.8010.8010.8010.8010.80-
Jul 31, 202410.3010.3010.3010.3010.30-
Jul 30, 20249.659.659.659.659.65-
Jul 29, 20249.959.959.959.959.95-
Jul 26, 20249.559.609.559.609.6030
Jul 25, 20249.709.709.709.709.70-
Jul 24, 202410.1010.1010.1010.1010.10-
Jul 23, 202410.4010.4010.4010.4010.40-
Jul 22, 202410.2010.8010.2010.8010.8040
Jul 19, 202410.5010.8010.1010.8010.8026
Jul 18, 202410.3011.3010.3011.3011.30120
Jul 17, 202410.9010.9010.9010.9010.90-
Jul 16, 202411.0011.0011.0011.0011.00-
Jul 15, 202411.1011.2011.1011.2011.20174
Jul 12, 202410.8011.0010.8011.0011.0050
Jul 11, 202411.0011.0010.9010.9010.902
Jul 10, 202410.7010.7010.7010.7010.70-
Jul 9, 202410.6010.7010.6010.7010.70500
Jul 8, 202411.0011.0011.0011.0011.00-
Jul 5, 202411.1011.2011.1011.2011.2046
Jul 4, 202411.0011.8011.0011.8011.8050
Jul 3, 202410.9010.9010.9010.9010.90-
Jul 2, 202410.8010.8010.8010.8010.80-
Jul 1, 202410.8010.9010.8010.9010.90120
Jun 28, 202410.8010.8010.8010.8010.8060
Jun 27, 202411.0011.0011.0011.0011.00-
Jun 26, 202411.1011.1011.0011.0011.00150
Jun 25, 202410.9010.9010.9010.9010.90-
Jun 24, 202411.0011.0011.0011.0011.00-
Jun 21, 202411.2011.2011.2011.2011.20-
Jun 20, 202411.3011.3011.3011.3011.30-
Jun 19, 202411.8011.9011.8011.8011.80205
Jun 18, 202411.8011.8011.8011.8011.80-
Jun 17, 202411.7011.7011.7011.7011.70-
Jun 14, 202411.8011.8011.8011.8011.80-
Jun 13, 202412.0012.7012.0012.3012.307,080
Jun 12, 202411.7012.2011.7012.2012.20200
Jun 11, 202411.8011.8011.7011.7011.70350
Jun 10, 202411.5011.9011.5011.9011.90170
Jun 7, 202411.9011.9011.9011.9011.90-
Jun 6, 202411.9011.9011.9011.9011.90-
Jun 5, 202411.5012.0011.5012.0012.00102
Jun 4, 202411.4011.4011.4011.4011.40200
Jun 3, 202411.6011.6011.6011.6011.60-
May 31, 202411.5011.5011.5011.5011.50-
May 30, 202411.3011.4011.3011.4011.40-
May 29, 202411.6011.6011.6011.6011.6040
May 28, 202412.0012.0012.0012.0012.00-
May 27, 202411.7011.7011.7011.7011.70-
May 24, 202411.5011.5011.5011.5011.50-
May 23, 202411.7011.7011.7011.7011.70-
May 22, 202411.8011.8011.8011.8011.80-
May 21, 202412.0012.0012.0012.0012.00-
May 20, 202412.0012.2012.0012.2012.206
May 17, 202412.4012.4012.4012.4012.40-
May 16, 202412.4013.0012.4013.0013.00247
May 15, 202412.4012.4012.4012.4012.40-
May 14, 202412.1012.1012.1012.1012.10-
May 13, 202412.1012.1012.1012.1012.10-
May 10, 202411.9011.9011.9011.9011.90-
May 9, 202411.7011.9011.7011.9011.90-
May 8, 202411.8011.8011.8011.8011.80-
May 7, 202411.5011.5011.5011.5011.50-
May 6, 202412.0012.0012.0012.0012.00946
May 3, 202411.0011.8011.0011.8011.80195
May 2, 202410.8011.4010.8011.4011.40582
Apr 30, 202411.1011.1011.1011.1011.10-
Apr 29, 202412.0012.0011.4011.4011.4026
Apr 26, 202412.3012.3012.1012.1012.10488
Apr 25, 202413.7013.7011.8012.4012.40159
Apr 24, 202413.8014.0013.8014.0014.00-
Apr 23, 202413.5013.8013.5013.8013.808
Apr 22, 202413.5013.6013.5013.6013.60150
Apr 19, 202413.7013.7013.7013.7013.70-
Apr 18, 202414.0014.0013.6014.0014.00181
Apr 17, 202413.8013.8013.8013.8013.80-
Apr 16, 202413.8013.8013.8013.8013.8060
Apr 15, 202413.8014.2013.8014.2014.2070
Apr 12, 202414.3014.3014.3014.3014.30-
Apr 11, 202414.1014.1014.1014.1014.10-
Apr 10, 202414.3014.3014.1014.1014.10100
Apr 9, 202414.6014.7014.6014.7014.7031
Apr 8, 202414.5014.8014.5014.8014.8020
Apr 5, 202414.7014.7014.7014.7014.70-
Apr 4, 202415.0015.1015.0015.1015.10-
Apr 3, 202415.3015.3015.3015.3015.30-
Apr 2, 202415.4016.1015.0015.0015.00169
Mar 28, 202415.4015.4015.2015.3015.30319
Mar 27, 202415.3015.4015.1015.1015.10124
Mar 26, 202414.7014.7014.5014.5014.50-
Mar 25, 202414.6014.9014.5014.9014.90317
Mar 22, 202414.5015.2014.5015.2015.20250
Mar 21, 202414.4014.9014.4014.7014.704,281
Mar 20, 202414.1014.9014.0014.7014.7080
Mar 19, 202414.1014.2014.1014.2014.20100
Mar 18, 202414.3014.3014.3014.3014.308
Mar 15, 202414.3014.3014.3014.3014.30-
Mar 14, 202414.5014.5014.5014.5014.50350
Mar 13, 202414.5014.5014.5014.5014.50-
Mar 12, 202414.6014.6014.6014.6014.60150
Mar 11, 202414.5014.6014.5014.6014.60284
Mar 8, 202414.8014.8014.8014.8014.80-
Mar 7, 202414.4015.0014.4015.0015.00733
Mar 6, 202414.1014.4014.1014.4014.40160
Mar 5, 202414.2014.3014.1014.2014.20141
Mar 4, 202414.4014.5014.3014.3014.30250
Mar 1, 202414.2014.6014.2014.6014.60220
Feb 29, 202414.2014.2014.2014.2014.20-
Feb 28, 202414.3014.4014.3014.3014.30345
Feb 27, 202414.3014.3014.1014.1014.10207
Feb 26, 202414.5014.5014.3014.4014.4012
Feb 23, 202414.5014.5014.5014.5014.5069
Feb 22, 202414.4014.5014.4014.5014.5012
Feb 21, 202414.5014.5014.5014.5014.50920
Feb 20, 202414.6014.6014.6014.6014.6050
Feb 19, 202414.7014.7014.5014.5014.50251
Feb 16, 202414.4015.0014.4015.0015.00184
Feb 15, 202414.0014.6013.9014.6014.60505
Feb 14, 202414.0014.5014.0014.5014.5017
Feb 13, 202414.0014.5014.0014.1014.10551
Feb 12, 202415.0015.0014.5014.8014.80519
Feb 9, 202414.2014.9014.2014.8014.801,898
Feb 8, 202412.2014.6012.2014.2014.208,685
Feb 7, 202411.6012.0011.6012.0012.00745
Feb 6, 202411.7011.8011.7011.8011.802
Feb 5, 202412.2012.2011.8011.8011.8064
Feb 2, 202411.8012.3011.8012.1012.10321
Feb 1, 202411.4011.8011.4011.8011.80261
Jan 31, 202411.6011.6011.6011.6011.60-
Jan 30, 202411.6011.6011.6011.6011.60507
Jan 29, 202411.3011.8011.3011.8011.8030
Jan 26, 202411.2011.2011.2011.2011.20-
Jan 25, 202411.5011.5011.3011.3011.301,250
Jan 24, 202411.7011.7011.7011.7011.70-
Jan 23, 202411.3011.3011.2011.3011.30-
Jan 22, 202411.4011.4011.4011.4011.40340
Jan 19, 202411.4011.4011.1011.1011.1040
Jan 18, 202411.3011.3011.3011.3011.30-
Jan 17, 202411.6011.6011.4011.4011.40200