Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

Adyen N.V. (ADYENA.XC)

1,472.70
-0.30
(-0.02%)
At close: April 25 at 12:35:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,472.701,472.701,472.701,472.701,472.707
Apr 24, 20251,461.001,473.001,461.001,473.001,473.0023
Apr 23, 20251,465.601,478.401,460.001,466.601,466.6042
Apr 22, 20251,405.001,405.001,405.001,405.001,405.00-
Apr 17, 20251,425.701,425.701,397.201,405.001,405.0084
Apr 16, 20251,441.601,441.601,441.601,441.601,441.60-
Apr 15, 20251,432.801,441.601,432.801,441.601,441.6030
Apr 14, 20251,458.201,458.201,458.201,458.201,458.20-
Apr 11, 20251,458.201,458.201,458.201,458.201,458.20-
Apr 10, 20251,492.201,492.401,451.301,458.201,458.2049
Apr 9, 20251,266.001,266.001,266.001,266.001,266.00-
Apr 8, 20251,266.001,266.001,266.001,266.001,266.00-
Apr 7, 20251,279.001,279.001,266.001,266.001,266.0024
Apr 4, 20251,263.201,264.201,263.201,264.201,264.202
Apr 3, 20251,502.401,502.401,502.401,502.401,502.40-
Apr 2, 20251,502.401,502.401,502.401,502.401,502.40-
Apr 1, 20251,502.401,502.401,502.401,502.401,502.40-
Mar 31, 20251,502.401,502.401,502.401,502.401,502.40-
Mar 28, 20251,502.401,502.401,502.401,502.401,502.40-
Mar 27, 20251,502.401,502.401,502.401,502.401,502.40-
Mar 26, 20251,502.401,502.401,502.401,502.401,502.40-
Mar 25, 20251,491.801,511.301,491.801,502.401,502.404
Mar 24, 20251,542.001,542.001,492.801,508.201,508.2026
Mar 21, 20251,549.601,549.601,549.601,549.601,549.60-
Mar 20, 20251,549.601,549.601,549.601,549.601,549.60-
Mar 19, 20251,529.701,549.601,529.701,549.601,549.6058
Mar 18, 20251,533.401,533.401,533.401,533.401,533.40-
Mar 17, 20251,533.401,533.401,533.401,533.401,533.40-
Mar 14, 20251,533.401,533.401,533.401,533.401,533.40-
Mar 13, 20251,533.401,533.401,533.401,533.401,533.40-
Mar 12, 20251,533.401,533.401,533.401,533.401,533.402
Mar 11, 20251,665.801,665.801,665.801,665.801,665.80-
Mar 10, 20251,665.801,665.801,665.801,665.801,665.80-
Mar 7, 20251,665.801,665.801,665.801,665.801,665.80-
Mar 6, 20251,660.301,665.801,660.301,665.801,665.807
Mar 5, 20251,743.201,743.201,743.201,743.201,743.20-
Mar 4, 20251,743.201,743.201,743.201,743.201,743.20-
Mar 3, 20251,743.201,743.201,743.201,743.201,743.20-
Feb 28, 20251,734.601,743.201,734.601,743.201,743.2027
Feb 27, 20251,713.401,713.401,713.401,713.401,713.402
Feb 26, 20251,731.501,731.501,731.501,731.501,731.506
Feb 25, 20251,787.001,787.001,787.001,787.001,787.00-
Feb 24, 20251,787.001,787.001,787.001,787.001,787.00-
Feb 21, 20251,803.501,803.501,787.001,787.001,787.0011
Feb 20, 20251,827.001,827.001,805.501,805.501,805.5016
Feb 19, 20251,857.401,857.401,835.301,836.401,836.4013
Feb 18, 20251,855.001,855.001,855.001,855.001,855.006
Feb 17, 20251,852.601,852.601,852.601,852.601,852.602
Feb 14, 20251,793.701,793.701,793.701,793.701,793.70-
Feb 13, 20251,780.001,805.601,770.901,793.701,793.7070
Feb 12, 20251,562.801,580.701,562.801,580.701,580.7013
Feb 11, 20251,562.901,569.001,554.201,554.201,554.203
Feb 10, 20251,553.801,553.801,553.801,553.801,553.80-
Feb 7, 20251,561.501,561.501,553.801,553.801,553.809
Feb 6, 20251,599.801,599.801,599.801,599.801,599.80-
Feb 5, 20251,599.801,599.801,599.801,599.801,599.804
Feb 4, 20251,577.601,591.801,577.601,591.801,591.8013
Feb 3, 20251,524.801,546.501,524.801,546.501,546.507
Jan 31, 20251,577.401,577.401,574.001,574.001,574.0014
Jan 30, 20251,569.801,569.801,569.801,569.801,569.807
Jan 29, 20251,532.601,532.601,532.601,532.601,532.601
Jan 28, 20251,510.901,510.901,510.901,510.901,510.90-
Jan 27, 20251,510.901,510.901,510.901,510.901,510.90-
Jan 24, 20251,510.901,510.901,510.901,510.901,510.90-
Jan 23, 20251,509.401,510.901,509.401,510.901,510.9025
Jan 22, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 21, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 20, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 17, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 16, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 15, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 14, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 13, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 10, 20251,487.801,487.801,487.801,487.801,487.80-
Jan 9, 20251,487.801,487.801,487.801,487.801,487.801
Jan 8, 20251,448.401,448.401,448.401,448.401,448.40-
Jan 7, 20251,448.401,448.401,448.401,448.401,448.40-
Jan 6, 20251,448.401,448.401,448.401,448.401,448.40-
Jan 3, 20251,448.401,448.401,448.401,448.401,448.40-
Jan 2, 20251,448.401,448.401,448.401,448.401,448.40-
Dec 31, 20241,448.401,448.401,448.401,448.401,448.40-
Dec 30, 20241,448.401,448.401,448.401,448.401,448.40-
Dec 27, 20241,448.401,448.401,448.401,448.401,448.40-
Dec 24, 20241,448.401,448.401,448.401,448.401,448.40-
Dec 23, 20241,448.401,448.401,448.401,448.401,448.40-
Dec 20, 20241,448.401,448.401,448.401,448.401,448.40-
Dec 19, 20241,452.701,460.001,448.401,448.401,448.4017
Dec 18, 20241,505.301,505.301,504.901,504.901,504.903
Dec 17, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 16, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 13, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 12, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 11, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 10, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 9, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 6, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 5, 20241,411.801,411.801,411.801,411.801,411.80-
Dec 4, 20241,412.501,412.501,411.801,411.801,411.8018
Dec 3, 20241,403.201,403.201,403.201,403.201,403.203
Dec 2, 20241,377.101,410.601,377.101,409.101,409.1047
Nov 29, 20241,368.601,368.601,368.601,368.601,368.60-
Nov 28, 20241,368.601,368.601,368.601,368.601,368.601
Nov 27, 20241,208.401,208.401,208.401,208.401,208.40-
Nov 26, 20241,208.401,208.401,208.401,208.401,208.40-
Nov 25, 20241,208.401,208.401,208.401,208.401,208.40-
Nov 22, 20241,208.401,208.401,208.401,208.401,208.40-
Nov 21, 20241,208.401,208.401,208.401,208.401,208.40-
Nov 20, 20241,215.801,215.801,208.401,208.401,208.4012
Nov 19, 20241,242.001,242.001,210.801,218.801,218.8020
Nov 18, 20241,279.601,279.601,279.601,279.601,279.60-
Nov 15, 20241,279.601,279.601,279.601,279.601,279.60-
Nov 14, 20241,279.601,279.601,279.601,279.601,279.603
Nov 13, 20241,273.001,273.001,273.001,273.001,273.00-
Nov 12, 20241,306.001,306.001,273.001,273.001,273.0033
Nov 11, 20241,328.701,328.701,328.701,328.701,328.70-
Nov 8, 20241,328.701,328.701,328.701,328.701,328.702
Nov 7, 20241,213.001,317.001,213.001,317.001,317.0029
Nov 6, 20241,404.201,404.201,404.201,404.201,404.20-
Nov 5, 20241,399.801,404.201,397.501,404.201,404.2040
Nov 4, 20241,430.101,430.101,430.101,430.101,430.10-
Nov 1, 20241,430.101,430.101,430.101,430.101,430.10-
Oct 31, 20241,430.101,430.101,430.101,430.101,430.10-
Oct 30, 20241,430.101,430.101,430.101,430.101,430.107
Oct 29, 20241,418.201,418.201,418.201,418.201,418.20-
Oct 28, 20241,418.201,418.201,418.201,418.201,418.20-
Oct 25, 20241,417.201,425.501,412.401,418.201,418.2085
Oct 24, 20241,422.301,422.301,422.301,422.301,422.306
Oct 23, 20241,422.801,422.801,422.801,422.801,422.80-
Oct 22, 20241,422.801,422.801,422.801,422.801,422.806
Oct 21, 20241,427.501,427.501,427.501,427.501,427.507
Oct 18, 20241,407.701,411.101,395.901,395.901,395.9010
Oct 17, 20241,400.101,400.101,400.101,400.101,400.103
Oct 16, 20241,383.201,383.201,370.001,370.001,370.008
Oct 15, 20241,389.901,394.801,384.801,384.801,384.8020
Oct 14, 20241,366.501,366.501,366.501,366.501,366.50-
Oct 11, 20241,366.601,369.001,354.801,366.501,366.50321
Oct 10, 20241,374.301,379.401,372.301,379.401,379.4018
Oct 9, 20241,391.001,391.001,391.001,391.001,391.001
Oct 8, 20241,368.401,368.401,368.401,368.401,368.40-
Oct 7, 20241,368.401,368.401,368.401,368.401,368.40-
Oct 4, 20241,368.401,368.401,368.401,368.401,368.40-
Oct 3, 20241,368.401,368.401,368.401,368.401,368.40-
Oct 2, 20241,368.401,368.401,368.401,368.401,368.40-
Oct 1, 20241,391.001,398.301,368.401,368.401,368.4043
Sep 30, 20241,399.601,413.801,399.601,408.801,408.80294
Sep 27, 20241,389.201,410.801,389.201,409.801,409.80310
Sep 26, 20241,370.801,409.401,370.801,401.401,401.40163
Sep 25, 20241,358.401,368.001,350.801,351.201,351.2060
Sep 24, 20241,385.001,385.001,355.801,375.201,375.20247
Sep 23, 20241,378.601,388.001,363.601,381.201,381.20161
Sep 20, 20241,389.801,402.801,382.201,383.401,383.40181
Sep 19, 20241,352.201,395.001,344.001,393.401,393.40634
Sep 18, 20241,331.001,339.201,314.201,324.401,324.40305
Sep 17, 20241,307.001,333.801,307.001,333.801,333.80190
Sep 16, 20241,300.801,300.801,278.601,279.101,279.1023
Sep 13, 20241,303.401,312.801,289.401,311.001,311.0029
Sep 12, 20241,343.601,343.601,295.601,307.001,307.0081
Sep 11, 20241,298.401,298.401,289.801,289.801,289.8017
Sep 10, 20241,321.201,321.201,290.401,290.401,290.4028
Sep 9, 20241,276.001,296.801,276.001,296.801,296.806
Sep 6, 20241,278.801,302.801,251.601,252.401,252.40377
Sep 5, 20241,284.401,290.601,258.801,268.001,268.00359
Sep 4, 20241,279.201,295.001,279.201,292.001,292.00143
Sep 3, 20241,314.801,315.801,291.601,296.601,296.6077
Sep 2, 20241,313.201,315.001,303.101,312.401,312.4098
Aug 30, 20241,336.401,336.401,331.601,336.001,336.0015
Aug 29, 20241,324.401,337.401,320.201,337.401,337.4056
Aug 28, 20241,320.001,339.401,320.001,339.401,339.4013
Aug 27, 20241,317.801,317.801,299.401,309.901,309.9034
Aug 23, 20241,333.501,333.501,331.101,331.101,331.1017
Aug 22, 20241,318.801,335.801,318.801,332.001,332.0029
Aug 21, 20241,310.001,313.101,301.901,310.801,310.8040
Aug 20, 20241,318.401,337.801,290.401,295.201,295.2043
Aug 19, 20241,304.001,314.401,304.001,309.601,309.608
Aug 16, 20241,300.001,300.001,288.401,293.401,293.4030
Aug 15, 20241,198.601,289.201,198.601,263.001,263.00480
Aug 14, 20241,143.001,151.601,133.001,141.601,141.60269
Aug 13, 20241,101.201,143.601,101.201,143.601,143.60189
Aug 12, 20241,092.801,102.201,092.801,093.601,093.6079
Aug 9, 20241,072.001,084.401,063.601,080.801,080.8053
Aug 8, 20241,035.801,071.201,035.801,071.201,071.2039
Aug 7, 20241,046.001,060.801,046.001,057.601,057.6045
Aug 6, 20241,035.401,035.401,035.401,035.401,035.401
Aug 5, 2024969.801,022.60968.401,011.201,011.20116
Aug 2, 20241,077.601,079.001,034.801,035.801,035.8062
Aug 1, 20241,120.201,120.201,110.801,110.801,110.806
Jul 31, 20241,130.401,149.001,127.601,135.201,135.20159
Jul 30, 20241,074.401,127.001,066.601,117.801,117.8067
Jul 29, 20241,093.001,093.001,065.201,065.801,065.8064
Jul 26, 20241,055.801,085.601,055.801,078.001,078.0042
Jul 25, 20241,050.601,053.601,044.201,053.601,053.6020
Jul 24, 20241,101.601,101.601,081.201,081.201,081.20131
Jul 23, 20241,123.801,127.101,108.401,110.401,110.4043
Jul 22, 20241,134.201,136.801,133.601,135.201,135.2037
Jul 19, 20241,141.201,145.601,105.801,117.201,117.20123
Jul 18, 20241,140.201,160.801,140.201,149.001,149.0024
Jul 17, 20241,121.401,141.801,121.401,134.001,134.00191
Jul 16, 20241,132.401,135.001,120.401,130.201,130.2051
Jul 15, 20241,150.201,157.001,141.201,143.601,143.606
Jul 12, 20241,121.801,159.801,121.801,158.801,158.8051
Jul 11, 20241,139.601,139.601,138.001,138.001,138.006
Jul 10, 20241,107.001,111.001,105.801,111.001,111.004
Jul 9, 20241,107.201,114.401,102.601,102.601,102.6046
Jul 8, 20241,133.401,140.301,105.001,106.001,106.0051
Jul 5, 20241,139.401,163.001,139.401,142.001,142.0024
Jul 4, 20241,146.001,146.001,136.601,136.801,136.8059
Jul 3, 20241,132.401,155.801,130.401,137.001,137.00197
Jul 2, 20241,107.201,115.401,092.001,115.401,115.40164
Jul 1, 20241,115.601,133.801,114.001,115.201,115.20124
Jun 28, 20241,114.601,133.601,108.401,110.401,110.40279
Jun 27, 20241,142.601,159.601,125.201,125.401,125.40440
Jun 26, 20241,146.601,156.401,124.401,133.201,133.20190
Jun 25, 20241,130.401,146.601,124.201,143.201,143.20171
Jun 24, 20241,145.001,145.001,133.401,137.401,137.4043
Jun 21, 20241,168.401,172.801,131.601,136.401,136.40107
Jun 20, 20241,155.201,165.801,129.601,158.201,158.20331
Jun 19, 20241,190.201,191.001,158.001,158.001,158.0014
Jun 18, 20241,207.601,211.401,199.001,199.001,199.004
Jun 17, 20241,200.701,202.201,200.701,202.201,202.2017
Jun 14, 20241,212.201,212.601,192.801,199.401,199.40335
Jun 13, 20241,222.801,234.401,206.401,206.401,206.4027
Jun 12, 20241,244.201,244.201,244.201,244.201,244.201
Jun 11, 20241,230.701,238.401,193.801,204.401,204.4078
Jun 10, 20241,219.201,221.001,219.201,221.001,221.003
Jun 7, 20241,232.401,232.701,224.901,224.901,224.9014
Jun 6, 20241,238.201,239.201,228.201,233.001,233.0064
Jun 5, 20241,193.401,246.001,193.201,236.001,236.0025
Jun 4, 20241,186.001,197.001,174.601,183.401,183.4053
Jun 3, 20241,188.701,192.601,179.901,183.601,183.6034
May 31, 20241,180.001,195.601,179.201,182.601,182.6043
May 30, 20241,167.401,199.801,162.001,189.801,189.80159
May 29, 20241,202.801,202.801,170.401,177.401,177.40180
May 28, 20241,217.401,217.401,217.401,217.401,217.40-
May 24, 20241,179.401,217.401,177.001,217.401,217.4033
May 23, 20241,213.401,213.401,195.401,197.601,197.60115
May 22, 20241,217.401,234.201,209.601,214.501,214.50140
May 21, 20241,232.001,239.401,218.101,218.101,218.1040
May 20, 20241,243.201,249.801,236.601,241.401,241.40121
May 17, 20241,274.401,276.401,244.001,246.301,246.30169
May 16, 20241,294.001,299.801,281.601,285.001,285.00275
May 15, 20241,258.201,289.101,257.401,276.201,276.2057
May 14, 20241,243.601,277.201,243.401,263.601,263.6087
May 13, 20241,248.601,269.601,237.801,257.801,257.80177
May 10, 20241,229.001,252.001,223.001,252.001,252.00101
May 9, 20241,229.201,241.001,219.601,227.201,227.20313
May 8, 20241,220.401,225.801,211.801,213.201,213.20358
May 7, 20241,191.001,219.401,191.001,219.001,219.00168
May 3, 20241,137.001,165.201,133.101,157.601,157.60112
May 2, 20241,111.401,124.801,094.201,120.601,120.60451
May 1, 20241,133.201,133.201,133.201,133.201,133.20-
Apr 30, 20241,159.401,161.801,126.001,133.201,133.20391
Apr 29, 20241,183.001,183.001,133.301,149.701,149.7095
Apr 26, 20241,175.001,212.201,170.001,182.201,182.20476
Apr 25, 20241,280.701,292.801,148.401,162.601,162.60696