Vienna - Delayed Quote EUR

Adyen N.V. (ADYE.VI)

1,699.20
+26.20
+(1.57%)
As of 9:05:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20251,699.201,699.201,699.201,699.201,699.20-
May 13, 20251,651.001,673.001,651.001,673.001,673.00-
May 12, 20251,657.001,657.001,639.801,649.601,649.60-
May 9, 20251,574.401,591.801,573.201,591.801,591.80-
May 8, 20251,579.201,579.201,570.201,570.201,570.20-
May 7, 20251,521.201,521.201,517.001,518.001,518.00-
May 6, 20251,481.601,481.601,462.601,465.201,465.20-
May 5, 20251,467.001,468.401,466.601,467.801,467.80-
May 2, 20251,407.801,457.601,407.801,457.601,457.6028
Apr 30, 20251,376.201,399.801,375.401,375.401,375.40-
Apr 29, 20251,458.601,459.801,454.001,459.801,459.80-
Apr 28, 20251,449.401,449.401,417.401,430.001,430.00-
Apr 25, 20251,485.801,485.801,468.601,468.601,468.60-
Apr 24, 20251,457.801,467.801,457.801,467.801,467.80-
Apr 23, 20251,459.601,474.001,459.001,474.001,474.00-
Apr 22, 20251,388.001,396.601,388.001,396.601,396.60-
Apr 17, 20251,418.001,424.201,414.201,414.201,414.20-
Apr 16, 20251,421.401,433.001,421.401,421.401,421.40-
Apr 15, 20251,439.001,439.001,423.801,423.801,423.80-
Apr 14, 20251,354.001,403.201,354.001,403.201,403.20-
Apr 11, 20251,349.001,349.001,301.801,326.601,326.60-
Apr 10, 20251,407.201,411.001,388.001,388.001,388.00-
Apr 9, 20251,294.801,294.801,269.001,274.401,274.40-
Apr 8, 20251,302.001,319.401,302.001,319.401,319.40-
Apr 7, 20251,190.601,214.001,190.601,206.401,206.40-
Apr 4, 20251,304.401,304.401,248.801,248.801,248.80-
Apr 3, 20251,379.001,379.001,309.801,309.801,309.80-
Apr 2, 20251,408.201,416.601,407.601,407.601,407.60-
Apr 1, 20251,418.601,425.601,412.201,412.201,412.20-
Mar 31, 20251,423.801,426.001,408.001,416.001,416.00-
Mar 28, 20251,446.201,446.401,435.601,435.601,435.60-
Mar 27, 20251,458.001,465.401,448.001,454.401,454.40-
Mar 26, 20251,488.401,492.001,480.401,480.401,480.40-
Mar 25, 20251,500.601,510.201,500.001,510.201,510.20-
Mar 24, 20251,550.001,550.001,501.801,517.401,517.40-
Mar 21, 20251,543.201,543.201,526.001,526.001,526.00-
Mar 20, 20251,543.401,569.001,543.401,569.001,569.00-
Mar 19, 20251,522.801,535.401,522.801,525.801,525.80-
Mar 18, 20251,506.001,542.001,506.001,519.401,519.40-
Mar 17, 20251,490.201,507.201,490.201,507.201,507.20-
Mar 14, 20251,475.401,499.601,475.401,497.201,497.20-
Mar 13, 20251,527.201,527.201,516.401,516.401,516.40-
Mar 12, 20251,523.601,551.801,522.601,522.601,522.6038
Mar 11, 20251,531.001,538.801,505.801,505.801,505.804
Mar 10, 20251,588.801,588.801,557.801,557.801,557.80-
Mar 7, 20251,644.001,644.001,611.601,611.601,611.60-
Mar 6, 20251,721.001,721.001,664.801,664.801,664.80-
Mar 5, 20251,728.201,728.201,712.001,712.001,712.00-
Mar 4, 20251,724.201,724.201,696.001,696.001,696.00-
Mar 3, 20251,736.201,741.401,736.201,741.401,741.40-
Feb 28, 20251,674.401,717.801,674.401,716.601,716.6024
Feb 27, 20251,715.001,715.001,696.601,696.601,696.60-
Feb 26, 20251,736.001,739.201,732.601,732.601,732.60-
Feb 25, 20251,753.201,765.601,749.201,765.601,765.60-
Feb 24, 20251,774.601,774.601,758.801,758.801,758.80-
Feb 21, 20251,810.201,810.201,797.401,797.401,797.40-
Feb 20, 20251,827.601,833.401,827.601,827.601,827.60-
Feb 19, 20251,863.401,863.401,834.001,834.001,834.00-
Feb 18, 20251,841.001,859.401,833.001,859.401,859.40-
Feb 17, 20251,850.801,850.801,838.601,838.601,838.60-
Feb 14, 20251,833.001,833.001,818.801,827.201,827.20-
Feb 13, 20251,798.001,805.001,785.001,795.201,795.2037
Feb 12, 20251,559.201,564.401,559.201,564.201,564.20-
Feb 11, 20251,561.001,561.001,551.001,553.001,553.0010
Feb 10, 20251,550.801,557.801,544.601,544.601,544.60-
Feb 7, 20251,574.201,574.201,561.601,561.601,561.60-
Feb 6, 20251,604.001,604.201,562.401,578.601,578.60-
Feb 5, 20251,585.801,603.401,583.601,597.201,597.2089
Feb 4, 20251,546.001,591.801,546.001,591.801,591.80-
Feb 3, 20251,509.201,523.601,509.201,523.601,523.602
Jan 31, 20251,569.601,578.401,569.601,575.401,575.40-
Jan 30, 20251,540.201,563.401,535.401,563.401,563.4015
Jan 29, 20251,537.601,537.601,515.601,515.601,515.60-
Jan 28, 20251,508.001,561.601,508.001,561.601,561.6068
Jan 27, 20251,478.001,504.001,478.001,501.401,501.40-
Jan 24, 20251,525.801,525.801,511.001,511.001,511.00-
Jan 23, 20251,511.001,513.401,509.601,511.201,511.20-
Jan 22, 20251,502.801,504.001,500.601,502.201,502.20-
Jan 21, 20251,490.401,490.401,486.401,487.801,487.80-
Jan 20, 20251,503.601,503.601,489.601,495.201,495.20-
Jan 17, 20251,483.001,499.601,481.801,499.601,499.60-
Jan 16, 20251,478.801,493.001,478.801,490.801,490.80-
Jan 15, 20251,441.201,467.401,441.201,467.401,467.40-
Jan 14, 20251,417.601,443.801,417.601,443.801,443.80-
Jan 13, 20251,448.401,448.401,396.601,399.801,399.80-
Jan 10, 20251,495.801,495.801,473.601,473.601,473.60-
Jan 9, 20251,480.601,493.601,480.601,493.601,493.6014
Jan 8, 20251,490.801,490.801,469.001,469.001,469.00-
Jan 7, 20251,488.801,495.001,488.801,493.201,493.20-
Jan 6, 20251,454.801,467.601,454.801,463.601,463.60-
Jan 3, 20251,438.201,444.801,438.201,439.801,439.80-
Jan 2, 20251,425.001,425.001,415.601,417.601,417.60-
Dec 30, 20241,426.401,435.201,426.401,435.201,435.20-
Dec 27, 20241,456.601,456.601,444.801,444.801,444.80-
Dec 23, 20241,427.001,430.801,420.801,420.801,420.80-
Dec 20, 20241,425.001,429.601,425.001,429.601,429.60-
Dec 19, 20241,465.401,465.401,454.201,454.201,454.20-
Dec 18, 20241,509.001,510.001,503.201,503.201,503.20-
Dec 17, 20241,492.401,510.001,492.401,503.601,503.608
Dec 16, 20241,501.601,501.601,499.801,501.201,501.20-
Dec 13, 20241,502.001,506.601,498.801,498.801,498.80-
Dec 12, 20241,521.601,521.601,505.001,505.001,505.00-
Dec 11, 20241,502.201,510.401,502.201,510.401,510.40-
Dec 10, 20241,496.201,505.201,496.201,505.201,505.20-
Dec 9, 20241,509.001,525.801,493.201,495.601,495.60104
Dec 6, 20241,460.801,483.401,460.801,483.401,483.40-
Dec 5, 20241,439.001,458.801,439.001,458.801,458.80-
Dec 4, 20241,431.401,434.401,431.001,431.001,431.00-
Dec 3, 20241,413.401,413.401,387.601,387.601,387.60-
Dec 2, 20241,368.601,399.201,368.601,399.201,399.20-
Nov 29, 20241,367.401,376.401,367.401,369.201,369.20-
Nov 28, 20241,394.401,394.401,366.001,366.001,366.00-
Nov 27, 20241,392.601,398.801,392.601,392.801,392.80-
Nov 26, 20241,320.601,375.201,320.601,375.201,375.2064
Nov 25, 20241,313.601,317.201,311.801,312.201,312.204
Nov 22, 20241,285.001,300.801,276.401,300.801,300.80-
Nov 21, 20241,211.001,261.601,211.001,261.601,261.6069
Nov 20, 20241,232.401,232.401,217.201,217.201,217.20-
Nov 19, 20241,226.401,226.401,211.801,211.801,211.80-
Nov 18, 20241,242.601,242.601,223.001,223.001,223.00-
Nov 15, 20241,271.601,271.601,237.801,237.801,237.80-
Nov 14, 20241,271.201,273.801,269.801,273.801,273.80-
Nov 13, 20241,255.401,261.401,253.601,254.001,254.00-
Nov 12, 20241,293.601,301.001,288.201,297.401,297.40-
Nov 11, 20241,286.001,296.801,286.001,296.201,296.20-
Nov 8, 20241,313.401,319.401,287.401,287.401,287.40-
Nov 7, 20241,309.801,309.801,288.801,288.801,288.80-
Nov 6, 20241,397.601,417.001,388.201,388.201,388.20-
Nov 5, 20241,397.201,403.001,397.001,397.001,397.00-
Nov 4, 20241,404.601,411.001,399.201,399.201,399.20-
Nov 1, 20241,394.001,403.201,389.201,403.201,403.20-
Oct 31, 20241,419.601,424.801,401.601,401.601,401.60-
Oct 30, 20241,431.201,441.001,431.201,441.001,441.00-
Oct 29, 20241,458.401,465.801,453.801,465.801,465.8024
Oct 28, 20241,437.001,446.201,433.601,446.201,446.20-
Oct 25, 20241,428.201,428.201,412.401,418.201,418.2068
Oct 24, 20241,425.601,430.201,422.601,427.201,427.20-
Oct 23, 20241,426.801,431.601,418.801,431.601,431.60-
Oct 22, 20241,420.401,420.401,411.001,415.601,415.60-
Oct 21, 20241,425.601,430.601,417.601,430.601,430.60-
Oct 18, 20241,400.801,411.401,389.801,409.801,409.8060
Oct 17, 20241,370.801,398.401,370.801,398.401,398.40-
Oct 16, 20241,382.401,386.201,374.201,374.201,374.20-
Oct 15, 20241,392.801,395.001,388.201,395.001,395.00-
Oct 14, 20241,364.601,380.201,364.601,380.201,380.20-
Oct 11, 20241,371.601,371.601,351.801,366.601,366.60-
Oct 10, 20241,388.201,388.201,365.401,365.401,365.40-
Oct 9, 20241,378.401,383.401,377.001,383.401,383.40-
Oct 8, 20241,354.201,371.401,349.001,371.401,371.40-
Oct 7, 20241,356.801,356.801,340.601,356.801,356.80-
Oct 4, 20241,353.401,353.401,344.601,352.401,352.40-
Oct 3, 20241,351.801,354.601,344.001,348.801,348.80-
Oct 2, 20241,368.201,368.201,352.401,352.401,352.40-
Oct 1, 20241,408.601,408.601,386.001,386.001,386.00-
Sep 30, 20241,407.601,411.201,403.801,403.801,403.80-
Sep 27, 20241,399.601,399.601,393.201,393.201,393.20-
Sep 26, 20241,372.001,409.601,372.001,409.601,409.60-
Sep 25, 20241,356.601,364.601,356.601,361.001,361.00-
Sep 24, 20241,400.001,400.001,358.801,364.601,364.60-
Sep 23, 20241,381.001,382.801,369.801,382.801,382.80-
Sep 20, 20241,386.001,404.801,384.801,388.001,388.00213
Sep 19, 20241,381.001,386.601,381.001,386.601,386.60-
Sep 18, 20241,336.001,336.001,317.801,325.801,325.80-
Sep 17, 20241,293.401,321.801,293.401,321.801,321.80-
Sep 16, 20241,306.001,306.001,299.401,300.201,300.20-
Sep 13, 20241,301.001,308.601,292.601,308.601,308.60-
Sep 12, 20241,340.801,340.801,300.201,300.201,300.20-
Sep 11, 20241,305.401,305.401,292.601,292.601,292.60-
Sep 10, 20241,305.801,306.601,289.801,298.601,298.60105
Sep 9, 20241,263.601,299.001,263.601,293.601,293.60-
Sep 6, 20241,277.201,299.601,275.201,299.601,299.60-
Sep 5, 20241,284.001,284.001,261.201,261.201,261.20-
Sep 4, 20241,289.001,289.001,284.401,284.401,284.40-
Sep 3, 20241,318.601,318.601,311.201,311.801,311.80-
Sep 2, 20241,328.801,328.801,304.601,305.201,305.20-
Aug 30, 20241,338.401,340.801,329.801,329.801,329.80-
Aug 29, 20241,323.201,331.801,323.201,326.801,326.80-
Aug 28, 20241,315.801,336.001,315.801,336.001,336.00-
Aug 27, 20241,318.201,318.201,301.801,306.401,306.40-
Aug 26, 20241,330.801,330.801,320.801,320.801,320.80-
Aug 23, 20241,330.401,333.401,329.401,329.401,329.40-
Aug 22, 20241,315.401,333.201,315.401,333.201,333.20-
Aug 21, 20241,303.201,307.001,302.001,307.001,307.00-
Aug 20, 20241,319.801,329.801,313.801,313.801,313.80-
Aug 19, 20241,314.201,314.201,302.801,311.201,311.20-
Aug 16, 20241,294.201,294.201,287.001,290.801,290.80-
Aug 15, 20241,206.601,283.001,206.601,283.001,283.00-
Aug 14, 20241,151.201,151.201,147.201,147.201,147.20-
Aug 13, 20241,102.601,114.801,102.601,114.801,114.80-
Aug 12, 20241,095.601,102.401,095.601,102.401,102.40-
Aug 9, 20241,071.801,082.601,067.601,067.601,067.60-
Aug 8, 20241,040.201,057.001,037.801,057.001,057.00-
Aug 7, 20241,030.401,063.601,030.401,060.001,060.0057
Aug 6, 20241,025.201,031.201,025.201,031.201,031.20-
Aug 5, 20241,013.001,017.80987.501,012.601,012.60197
Aug 2, 20241,076.001,076.001,045.201,045.201,045.20-
Aug 1, 20241,121.401,122.401,109.601,117.001,117.00-
Jul 31, 20241,145.401,145.401,135.601,138.801,138.80-
Jul 30, 20241,075.601,107.601,070.401,107.601,107.60-
Jul 29, 20241,092.401,092.401,067.001,067.001,067.00-
Jul 26, 20241,050.401,077.201,050.401,077.201,077.20-
Jul 25, 20241,051.201,052.001,047.601,052.001,052.00-
Jul 24, 20241,093.801,093.801,087.601,087.601,087.60-
Jul 23, 20241,132.601,132.601,114.801,114.801,114.80-
Jul 22, 20241,121.201,147.401,121.201,143.201,143.20-
Jul 19, 20241,136.201,136.201,111.401,111.401,111.40-
Jul 18, 20241,145.401,171.001,145.401,171.001,171.00-
Jul 17, 20241,121.601,136.401,121.601,136.401,136.40-
Jul 16, 20241,127.801,130.601,123.401,130.601,130.60-
Jul 15, 20241,154.001,157.401,139.201,139.201,139.20-
Jul 12, 20241,142.801,155.001,136.601,155.001,155.0062
Jul 11, 20241,134.601,140.401,133.001,139.201,139.20-
Jul 10, 20241,105.801,132.401,105.801,132.401,132.40-
Jul 9, 20241,102.601,118.201,102.601,106.401,106.4063
Jul 8, 20241,136.601,136.601,122.601,122.601,122.60-
Jul 5, 20241,140.001,160.001,140.001,153.601,153.60-
Jul 4, 20241,144.801,144.801,144.801,144.801,144.80-
Jul 3, 20241,133.201,133.201,133.201,133.201,133.20-
Jul 2, 20241,119.401,119.401,119.401,119.401,119.40-
Jul 1, 20241,119.401,119.401,119.401,119.401,119.40-
Jun 28, 20241,130.801,130.801,130.801,130.801,130.80-
Jun 27, 20241,142.601,155.801,130.801,130.801,130.8071
Jun 26, 20241,146.601,146.601,146.601,146.601,146.60-
Jun 25, 20241,199.201,199.201,199.201,199.201,199.20-
Jun 24, 20241,199.201,199.201,199.201,199.201,199.20-
Jun 21, 20241,199.201,199.201,199.201,199.201,199.20-
Jun 20, 20241,199.201,199.201,199.201,199.201,199.20-
Jun 19, 20241,199.201,199.201,199.201,199.201,199.20-
Jun 18, 20241,199.201,199.201,199.201,199.201,199.20-
Jun 17, 20241,199.201,199.201,199.201,199.201,199.20-
Jun 14, 20241,237.201,237.201,237.201,237.201,237.20-
Jun 13, 20241,237.201,237.201,237.201,237.201,237.20-
Jun 12, 20241,229.001,229.001,229.001,229.001,229.00-
Jun 11, 20241,229.001,229.001,229.001,229.001,229.00-
Jun 10, 20241,234.201,234.201,234.201,234.201,234.20-
Jun 7, 20241,235.601,235.601,222.201,222.201,222.207
Jun 6, 20241,235.401,235.401,229.601,231.801,231.8048
Jun 5, 20241,198.001,198.001,198.001,198.001,198.00-
Jun 4, 20241,180.601,184.201,180.601,184.201,184.202
Jun 3, 20241,193.801,193.801,193.801,193.801,193.80-
May 31, 20241,180.401,180.401,180.401,180.401,180.40-
May 30, 20241,164.001,164.001,164.001,164.001,164.00-
May 29, 20241,202.401,202.401,202.401,202.401,202.40-
May 28, 20241,187.401,187.401,187.401,187.401,187.40-
May 27, 20241,187.401,187.401,187.401,187.401,187.40-
May 24, 20241,183.601,187.401,180.601,187.401,187.4021
May 23, 20241,210.601,210.601,210.601,210.601,210.60-
May 22, 20241,272.801,272.801,272.801,272.801,272.80-
May 21, 20241,272.801,272.801,272.801,272.801,272.80-
May 20, 20241,272.801,272.801,272.801,272.801,272.80-
May 17, 20241,272.801,272.801,272.801,272.801,272.80-
May 16, 20241,258.401,258.401,258.401,258.401,258.40-
May 15, 20241,258.401,258.401,258.401,258.401,258.40-
May 14, 20241,250.601,250.601,250.601,250.601,250.60-