Advertisement
Advertisement
U.S. Markets close in 3 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Adyen N.V. (ADYEN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
1,449.80+35.60 (+2.52%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 19, 20221,395.401,449.801,383.201,449.801,449.8097,952
May 18, 20221,472.001,484.201,395.801,414.201,414.2066,797
May 17, 20221,504.201,529.801,448.601,469.001,469.0070,740
May 16, 20221,465.601,524.401,462.601,482.601,482.60103,791
May 13, 20221,407.001,483.801,380.001,483.801,483.80115,375
May 12, 20221,318.001,403.601,264.001,370.001,370.00154,515
May 11, 20221,404.201,404.401,313.201,372.601,372.60146,808
May 10, 20221,439.001,458.401,375.001,378.401,378.40119,565
May 09, 20221,410.001,451.401,398.601,403.401,403.40102,068
May 06, 20221,460.801,460.801,385.201,417.601,417.60133,209
May 05, 20221,609.001,619.001,469.201,476.001,476.00118,080
May 04, 20221,588.001,601.201,543.401,545.801,545.8072,717
May 03, 20221,609.601,609.801,552.801,574.401,574.4064,791
May 02, 20221,589.601,603.801,462.601,580.601,580.6091,454
Apr 29, 20221,673.201,698.801,596.801,623.001,623.0079,522
Apr 28, 20221,643.801,670.401,627.601,656.601,656.6097,723
Apr 27, 20221,567.201,623.601,554.601,611.601,611.6081,399
Apr 26, 20221,649.801,650.001,551.201,565.001,565.0073,783
Apr 25, 20221,600.001,633.201,570.801,609.601,609.6076,490
Apr 22, 20221,689.401,692.601,632.201,642.401,642.4092,439
Apr 21, 20221,723.201,752.001,695.601,728.001,728.0078,250
Apr 20, 20221,663.001,749.401,657.401,716.601,716.6089,259
Apr 19, 20221,675.801,675.801,601.801,665.801,665.8066,921
Apr 14, 20221,697.201,731.801,672.201,687.401,687.4070,620
Apr 13, 20221,685.001,693.201,642.801,675.001,675.0060,330
Apr 12, 20221,596.001,718.801,591.601,688.801,688.80102,423
Apr 11, 20221,696.601,708.001,600.401,627.601,627.6085,538
Apr 08, 20221,746.801,759.601,687.601,715.401,715.4061,837
Apr 07, 20221,734.401,781.001,711.601,725.001,725.00101,412
Apr 06, 20221,849.601,856.001,707.401,713.201,713.2092,550
Apr 05, 20221,866.601,880.001,832.001,846.001,846.0069,090
Apr 04, 20221,817.801,873.601,781.401,855.601,855.6064,508
Apr 01, 20221,824.801,847.801,783.001,794.001,794.0084,724
Mar 31, 20221,900.001,915.201,795.201,809.001,809.00107,626
Mar 30, 20221,917.201,918.201,877.201,892.401,892.4076,909
Mar 29, 20221,812.601,934.801,808.001,928.201,928.20115,783
Mar 28, 20221,826.201,847.001,768.201,768.201,768.2084,385
Mar 25, 20221,830.201,932.001,802.001,845.401,845.4094,917
Mar 24, 20221,815.201,835.601,793.001,822.801,822.8078,065
Mar 23, 20221,865.401,873.201,781.201,811.801,811.8088,385
Mar 22, 20221,799.001,863.601,766.401,858.801,858.8097,957
Mar 21, 20221,847.801,847.801,794.001,815.001,815.0075,099
Mar 18, 20221,798.001,846.601,744.801,841.001,841.00162,816
Mar 17, 20221,816.801,839.201,754.001,802.401,802.40108,092
Mar 16, 20221,738.201,793.601,731.001,781.601,781.60137,961
Mar 15, 20221,599.001,702.001,582.801,681.801,681.80106,659
Mar 14, 20221,606.601,658.001,567.001,626.601,626.6097,081
Mar 11, 20221,550.001,630.201,484.001,576.001,576.00102,475
Mar 10, 20221,620.001,620.001,521.801,533.001,533.00101,620
Mar 09, 20221,494.001,605.601,438.401,605.601,605.60159,785
Mar 08, 20221,445.001,511.801,380.401,430.801,430.80185,538
Mar 07, 20221,508.001,552.001,470.601,487.001,487.00163,115
Mar 04, 20221,655.001,714.001,571.801,587.401,587.40114,224
Mar 03, 20221,770.601,804.201,666.201,683.801,683.8080,231
Mar 02, 20221,771.601,826.401,740.401,767.401,767.40117,730
Mar 01, 20221,861.201,861.601,732.401,785.201,785.20111,073
Feb 28, 20221,757.201,880.001,755.001,864.401,864.40113,605
Feb 25, 20221,849.201,856.401,756.001,812.401,812.40114,084
Feb 24, 20221,655.601,814.201,640.401,804.601,804.60158,263
Feb 23, 20221,865.201,876.001,779.401,782.601,782.6069,836
Feb 22, 20221,750.001,868.001,740.001,838.601,838.6079,519
Feb 21, 20221,810.001,859.801,783.401,822.001,822.0071,455
Feb 18, 20221,902.001,905.801,816.801,823.401,823.4096,438
Feb 17, 20222,041.502,075.501,917.001,925.001,925.00106,558
Feb 16, 20221,980.002,049.001,971.402,032.002,032.00181,043
Feb 15, 20221,861.601,966.001,858.401,957.801,957.80135,903
Feb 14, 20221,805.801,885.201,785.601,877.801,877.80108,857
Feb 11, 20221,801.801,898.001,800.001,862.201,862.20101,417
Feb 10, 20221,995.001,996.801,806.001,843.201,843.20146,019
Feb 09, 20221,800.001,943.801,764.001,876.601,876.60189,157
Feb 08, 20221,700.001,700.001,616.001,682.401,682.4081,997
Feb 07, 20221,665.001,709.601,642.201,702.801,702.8071,671
Feb 04, 20221,670.001,696.401,619.001,664.801,664.80117,253
Feb 03, 20221,741.401,746.201,619.001,619.001,619.00138,762
Feb 02, 20221,761.401,851.001,756.601,776.201,776.20138,965
Feb 01, 20221,825.001,874.001,784.201,822.201,822.20100,161
Jan 31, 20221,764.001,797.801,736.001,789.001,789.0097,538
Jan 28, 20221,748.201,755.201,653.601,726.801,726.8086,991
Jan 27, 20221,670.401,757.801,652.201,749.201,749.20101,364
Jan 26, 20221,687.601,768.401,679.201,746.001,746.0082,776
Jan 25, 20221,726.601,741.001,624.201,664.401,664.40126,981
Jan 24, 20221,800.001,802.201,668.401,678.201,678.20143,207
Jan 21, 20221,841.601,890.201,815.401,840.601,840.60117,242
Jan 20, 20221,840.001,897.001,790.401,891.801,891.8084,417
Jan 19, 20221,728.801,871.201,714.001,842.801,842.80131,059
Jan 18, 20221,752.001,789.801,710.201,764.001,764.00104,999
Jan 17, 20221,774.001,804.201,696.001,788.601,788.6076,506
Jan 14, 20221,867.601,869.801,766.001,772.001,772.00153,722
Jan 13, 20222,025.002,033.001,910.001,914.001,914.0078,754
Jan 12, 20222,046.502,060.002,019.002,035.502,035.5075,932
Jan 11, 20222,028.502,038.001,977.002,008.002,008.00100,244
Jan 10, 20222,170.002,170.001,959.001,965.601,965.60113,885
Jan 07, 20222,200.502,207.002,125.502,145.002,145.0063,086
Jan 06, 20222,189.502,201.502,139.502,187.502,187.5077,043
Jan 05, 20222,259.002,284.002,235.002,255.002,255.0061,849
Jan 04, 20222,360.002,375.002,263.002,271.002,271.0055,330
Jan 03, 20222,290.002,379.002,285.002,354.502,354.5042,366
Dec 31, 20212,334.502,334.502,304.002,311.502,311.5013,314
Dec 30, 20212,300.002,334.502,294.502,334.502,334.5044,218
Dec 29, 20212,330.002,330.502,262.502,292.002,292.0035,597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement