Vienna - Delayed Quote EUR

Adyen N.V. (ADYE.VI)

Compare
1,511.00
-0.20
(-0.01%)
At close: January 24 at 3:30:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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-
May 13, 20241,249.201,249.201,249.201,249.201,249.20-
May 10, 20241,232.601,232.601,232.601,232.601,232.60-
May 9, 20241,226.801,226.801,226.801,226.801,226.80-
May 8, 20241,216.801,216.801,216.801,216.801,216.80-
May 7, 20241,198.401,198.401,198.401,198.401,198.40-
May 6, 20241,161.401,181.201,161.401,181.201,181.203
May 3, 20241,142.601,142.601,142.601,142.601,142.60-
May 2, 20241,105.801,111.001,099.001,111.001,111.0050
Apr 30, 20241,179.601,179.601,179.601,179.601,179.60-
Apr 29, 20241,179.601,179.601,179.601,179.601,179.60-
Apr 26, 20241,175.601,175.601,175.601,175.601,175.60-
Apr 25, 20241,403.601,403.601,403.601,403.601,403.60-
Apr 24, 20241,403.601,403.601,403.601,403.601,403.60-
Apr 23, 20241,402.401,402.401,402.401,402.401,402.40-
Apr 22, 20241,405.801,405.801,405.801,405.801,405.80-
Apr 19, 20241,405.801,405.801,405.801,405.801,405.80-
Apr 18, 20241,430.201,430.201,430.201,430.201,430.20-
Apr 17, 20241,435.001,435.001,435.001,435.001,435.00-
Apr 16, 20241,419.401,419.401,419.401,419.401,419.40-
Apr 15, 20241,426.801,426.801,426.801,426.801,426.80-
Apr 12, 20241,468.801,468.801,468.801,468.801,468.80-
Apr 11, 20241,483.801,483.801,483.801,483.801,483.80-
Apr 10, 20241,483.801,483.801,483.801,483.801,483.80-
Apr 9, 20241,494.601,494.601,494.601,494.601,494.60-
Apr 8, 20241,558.001,558.001,558.001,558.001,558.00-
Apr 5, 20241,558.001,558.001,558.001,558.001,558.00-
Apr 4, 20241,558.001,558.001,558.001,558.001,558.00-
Apr 3, 20241,564.401,564.401,564.401,564.401,564.40-
Apr 2, 20241,589.201,589.201,589.201,589.201,589.20-
Mar 28, 20241,497.001,497.001,497.001,497.001,497.00-
Mar 27, 20241,497.001,497.001,497.001,497.001,497.00-
Mar 26, 20241,497.001,497.001,497.001,497.001,497.00-
Mar 25, 20241,497.001,497.001,497.001,497.001,497.00-
Mar 22, 20241,490.201,497.801,490.201,497.801,497.80-
Mar 21, 20241,439.001,439.001,439.001,439.001,439.00-
Mar 20, 20241,439.001,439.001,439.001,439.001,439.00-
Mar 19, 20241,444.201,444.201,444.201,444.201,444.20-
Mar 18, 20241,465.801,465.801,465.801,465.801,465.80-
Mar 15, 20241,462.601,462.601,462.601,462.601,462.60-
Mar 14, 20241,476.201,476.201,450.601,452.001,452.0015
Mar 13, 20241,473.001,473.001,473.001,473.001,473.00-
Mar 12, 20241,476.201,476.201,476.201,476.201,476.20-
Mar 11, 20241,458.201,458.201,458.201,458.201,458.20-
Mar 8, 20241,433.601,433.601,433.601,433.601,433.60-
Mar 7, 20241,433.601,433.601,433.601,433.601,433.60-
Mar 6, 20241,433.601,433.601,433.601,433.601,433.60-
Mar 5, 20241,451.001,451.001,451.001,451.001,451.00-
Mar 4, 20241,474.801,474.801,465.201,465.201,465.206
Mar 1, 20241,466.001,466.001,466.001,466.001,466.00-
Feb 29, 20241,446.801,446.801,446.801,446.801,446.80-
Feb 28, 20241,446.401,446.401,446.401,446.401,446.40-
Feb 27, 20241,459.201,472.801,459.201,472.801,472.807
Feb 26, 20241,465.001,465.001,465.001,465.001,465.00-
Feb 23, 20241,476.801,476.801,476.801,476.801,476.80-
Feb 22, 20241,465.601,465.601,465.601,465.601,465.60-
Feb 21, 20241,480.601,480.601,480.601,480.601,480.60-
Feb 20, 20241,488.601,488.601,488.601,488.601,488.60-
Feb 19, 20241,503.401,503.401,503.401,503.401,503.40-
Feb 16, 20241,449.201,449.201,449.201,449.201,449.20-
Feb 15, 20241,449.201,449.201,449.201,449.201,449.20-
Feb 14, 20241,481.401,481.401,481.401,481.401,481.40-
Feb 13, 20241,481.401,481.401,481.401,481.401,481.40-
Feb 12, 20241,481.401,481.401,481.401,481.401,481.40-
Feb 9, 20241,452.401,452.401,452.401,452.401,452.40-
Feb 8, 20241,374.601,452.401,374.601,452.401,452.404
Feb 7, 20241,217.401,217.401,217.401,217.401,217.40-
Feb 6, 20241,217.401,217.401,217.401,217.401,217.40-
Feb 5, 20241,206.001,206.001,206.001,206.001,206.00-
Feb 2, 20241,207.601,207.601,207.601,207.601,207.60-
Feb 1, 20241,140.401,140.401,140.401,140.401,140.40-
Jan 31, 20241,140.401,140.401,140.401,140.401,140.40-
Jan 30, 20241,140.401,140.401,140.401,140.401,140.40-
Jan 29, 20241,140.401,140.401,140.401,140.401,140.40-
Jan 26, 20241,140.401,140.401,140.401,140.401,140.40-
Jan 25, 20241,146.001,146.001,146.001,146.001,146.00-
Jan 24, 20241,146.001,146.001,146.001,146.001,146.00-

Related Tickers

260A.T ALT INC
569.00
-1.56%
 
PKLB.F Perk Labs Inc.
0.0025
0.00%
 
CPW.MU Check Point Software Technologies Ltd
185.70
-0.75%
 
GMTH GMTech Inc.
0.8000
+25.94%
 
LNKLF Linklogis Inc.
0.2912
0.00%
 
CTAI.L Catenai PLC
0.2550
+34.21%
 
AAT.MI AATECH S.p.A. Società Benefit
0.7950
+4.61%
 
FFV.F F5, Inc.
259.30
-0.15%
 
ENEA.ST Enea AB (publ)
104.60
-0.19%
 
MSF.DU Microsoft Corp
422.40
-0.53%