Adyen NV (1N8.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,188.20 | 1,193.40 | 1,175.60 | 1,193.40 | 1,193.40 | 3 |
| 25 Apr 2024 | 1,387.20 | 1,387.20 | 1,165.60 | 1,165.60 | 1,165.60 | - |
| 24 Apr 2024 | 1,408.80 | 1,420.20 | 1,408.80 | 1,409.20 | 1,409.20 | - |
| 23 Apr 2024 | 1,383.00 | 1,408.20 | 1,383.00 | 1,401.00 | 1,401.00 | - |
| 22 Apr 2024 | 1,389.80 | 1,407.00 | 1,379.80 | 1,379.80 | 1,379.80 | - |
| 19 Apr 2024 | 1,396.00 | 1,403.00 | 1,387.20 | 1,387.20 | 1,387.20 | - |
| 18 Apr 2024 | 1,437.20 | 1,440.40 | 1,421.40 | 1,427.20 | 1,427.20 | - |
| 17 Apr 2024 | 1,414.40 | 1,443.00 | 1,414.40 | 1,419.00 | 1,419.00 | - |
| 16 Apr 2024 | 1,413.60 | 1,425.40 | 1,406.40 | 1,425.40 | 1,425.40 | - |
| 15 Apr 2024 | 1,414.60 | 1,441.60 | 1,414.60 | 1,434.80 | 1,434.80 | - |
| 12 Apr 2024 | 1,469.00 | 1,469.00 | 1,405.80 | 1,405.80 | 1,405.80 | - |
| 11 Apr 2024 | 1,442.20 | 1,455.20 | 1,441.20 | 1,455.20 | 1,455.20 | - |
| 10 Apr 2024 | 1,463.40 | 1,477.80 | 1,447.40 | 1,447.40 | 1,447.40 | - |
| 09 Apr 2024 | 1,492.20 | 1,492.20 | 1,466.60 | 1,466.60 | 1,466.60 | - |
| 08 Apr 2024 | 1,486.00 | 1,502.40 | 1,486.00 | 1,492.80 | 1,492.80 | - |
| 05 Apr 2024 | 1,504.00 | 1,504.00 | 1,478.60 | 1,483.40 | 1,483.40 | - |
| 04 Apr 2024 | 1,543.60 | 1,550.00 | 1,538.60 | 1,539.20 | 1,539.20 | - |
| 03 Apr 2024 | 1,560.80 | 1,560.80 | 1,544.00 | 1,544.20 | 1,544.20 | - |
| 02 Apr 2024 | 1,583.20 | 1,583.20 | 1,550.40 | 1,554.00 | 1,554.00 | - |
| 28 Mar 2024 | 1,567.60 | 1,571.20 | 1,563.40 | 1,563.40 | 1,563.40 | - |
| 27 Mar 2024 | 1,557.00 | 1,585.00 | 1,557.00 | 1,585.00 | 1,585.00 | 10 |
| 26 Mar 2024 | 1,507.00 | 1,542.40 | 1,494.60 | 1,529.00 | 1,529.00 | - |
| 25 Mar 2024 | 1,496.20 | 1,510.80 | 1,486.00 | 1,507.20 | 1,507.20 | - |
| 22 Mar 2024 | 1,489.00 | 1,496.60 | 1,489.00 | 1,495.20 | 1,495.20 | - |
| 21 Mar 2024 | 1,471.80 | 1,497.20 | 1,469.40 | 1,488.80 | 1,488.80 | - |
| 20 Mar 2024 | 1,433.80 | 1,466.80 | 1,433.80 | 1,458.20 | 1,458.20 | - |
| 19 Mar 2024 | 1,421.20 | 1,440.20 | 1,421.20 | 1,439.20 | 1,439.20 | - |
| 18 Mar 2024 | 1,453.20 | 1,455.40 | 1,434.80 | 1,434.80 | 1,434.80 | - |
| 15 Mar 2024 | 1,446.80 | 1,460.40 | 1,446.80 | 1,447.80 | 1,447.80 | - |
| 14 Mar 2024 | 1,463.60 | 1,467.40 | 1,440.40 | 1,440.40 | 1,440.40 | - |
| 13 Mar 2024 | 1,480.20 | 1,480.20 | 1,458.80 | 1,458.80 | 1,458.80 | - |
| 12 Mar 2024 | 1,470.40 | 1,486.00 | 1,470.40 | 1,476.20 | 1,476.20 | - |
| 11 Mar 2024 | 1,464.60 | 1,481.80 | 1,464.60 | 1,472.80 | 1,472.80 | - |
| 08 Mar 2024 | 1,493.80 | 1,493.80 | 1,458.40 | 1,458.40 | 1,458.40 | - |
| 07 Mar 2024 | 1,476.20 | 1,496.20 | 1,463.00 | 1,490.60 | 1,490.60 | - |
| 06 Mar 2024 | 1,425.80 | 1,455.60 | 1,425.80 | 1,455.60 | 1,455.60 | - |
| 05 Mar 2024 | 1,437.20 | 1,457.00 | 1,420.60 | 1,420.60 | 1,420.60 | 10 |
| 04 Mar 2024 | 1,464.80 | 1,464.80 | 1,435.80 | 1,435.80 | 1,435.80 | - |
| 01 Mar 2024 | 1,464.80 | 1,473.40 | 1,455.00 | 1,459.60 | 1,459.60 | - |
| 29 Feb 2024 | 1,449.20 | 1,455.60 | 1,439.40 | 1,454.00 | 1,454.00 | - |
| 28 Feb 2024 | 1,455.40 | 1,455.40 | 1,441.60 | 1,441.60 | 1,441.60 | - |
| 27 Feb 2024 | 1,446.80 | 1,470.60 | 1,446.80 | 1,455.20 | 1,455.20 | - |
| 26 Feb 2024 | 1,459.40 | 1,465.40 | 1,447.80 | 1,447.80 | 1,447.80 | - |
| 23 Feb 2024 | 1,467.80 | 1,470.60 | 1,459.80 | 1,459.80 | 1,459.80 | - |
| 22 Feb 2024 | 1,447.20 | 1,465.20 | 1,447.20 | 1,458.20 | 1,458.20 | - |
| 21 Feb 2024 | 1,476.40 | 1,476.40 | 1,431.00 | 1,431.00 | 1,431.00 | - |
| 20 Feb 2024 | 1,486.80 | 1,491.20 | 1,467.60 | 1,467.60 | 1,467.60 | - |
| 19 Feb 2024 | 1,492.40 | 1,498.40 | 1,485.00 | 1,486.80 | 1,486.80 | - |
| 16 Feb 2024 | 1,472.20 | 1,495.20 | 1,472.20 | 1,493.60 | 1,493.60 | - |
| 15 Feb 2024 | 1,453.60 | 1,471.60 | 1,441.00 | 1,470.60 | 1,470.60 | - |
| 14 Feb 2024 | 1,432.60 | 1,449.60 | 1,432.60 | 1,441.00 | 1,441.00 | - |
| 13 Feb 2024 | 1,486.40 | 1,494.80 | 1,421.60 | 1,426.80 | 1,426.80 | - |
| 12 Feb 2024 | 1,477.40 | 1,504.20 | 1,477.40 | 1,493.20 | 1,493.20 | - |
| 09 Feb 2024 | 1,470.80 | 1,488.00 | 1,470.80 | 1,478.60 | 1,478.60 | - |
| 08 Feb 2024 | 1,339.80 | 1,434.80 | 1,339.80 | 1,421.60 | 1,421.60 | - |
| 07 Feb 2024 | 1,185.60 | 1,187.80 | 1,166.40 | 1,181.20 | 1,181.20 | - |
| 06 Feb 2024 | 1,208.20 | 1,208.20 | 1,184.80 | 1,184.80 | 1,184.80 | - |
| 05 Feb 2024 | 1,198.60 | 1,202.00 | 1,196.60 | 1,197.00 | 1,197.00 | - |
| 02 Feb 2024 | 1,200.80 | 1,207.20 | 1,194.60 | 1,194.60 | 1,194.60 | - |
| 01 Feb 2024 | 1,160.60 | 1,192.20 | 1,160.60 | 1,190.20 | 1,190.20 | - |
| 31 Jan 2024 | 1,174.40 | 1,182.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
| 30 Jan 2024 | 1,171.80 | 1,177.60 | 1,171.80 | 1,173.00 | 1,173.00 | - |
| 29 Jan 2024 | 1,152.80 | 1,161.40 | 1,152.80 | 1,159.40 | 1,159.40 | - |
| 26 Jan 2024 | 1,142.00 | 1,151.80 | 1,130.40 | 1,151.80 | 1,151.80 | - |
| 25 Jan 2024 | 1,170.00 | 1,170.00 | 1,137.80 | 1,137.80 | 1,137.80 | - |
| 24 Jan 2024 | 1,163.40 | 1,196.60 | 1,163.40 | 1,173.40 | 1,173.40 | 6 |
| 23 Jan 2024 | 1,150.20 | 1,155.20 | 1,139.60 | 1,155.20 | 1,155.20 | - |
| 22 Jan 2024 | 1,139.20 | 1,159.80 | 1,139.20 | 1,146.20 | 1,146.20 | - |
| 19 Jan 2024 | 1,155.20 | 1,155.20 | 1,118.80 | 1,129.60 | 1,129.60 | - |
| 18 Jan 2024 | 1,148.20 | 1,148.20 | 1,133.40 | 1,133.40 | 1,133.40 | - |
| 17 Jan 2024 | 1,179.20 | 1,180.20 | 1,131.40 | 1,131.40 | 1,131.40 | - |
| 16 Jan 2024 | 1,192.60 | 1,195.20 | 1,182.40 | 1,182.40 | 1,182.40 | - |
| 15 Jan 2024 | 1,207.60 | 1,207.60 | 1,190.20 | 1,190.20 | 1,190.20 | - |
| 12 Jan 2024 | 1,172.80 | 1,212.60 | 1,172.80 | 1,194.80 | 1,194.80 | - |
| 11 Jan 2024 | 1,157.20 | 1,172.60 | 1,157.20 | 1,160.00 | 1,160.00 | - |
| 10 Jan 2024 | 1,143.00 | 1,156.60 | 1,143.00 | 1,144.40 | 1,144.40 | - |
| 09 Jan 2024 | 1,145.00 | 1,147.40 | 1,134.80 | 1,139.60 | 1,139.60 | - |
| 08 Jan 2024 | 1,106.80 | 1,142.00 | 1,106.80 | 1,138.40 | 1,138.40 | 1 |
| 05 Jan 2024 | 1,106.80 | 1,122.00 | 1,096.80 | 1,110.40 | 1,110.40 | - |
| 04 Jan 2024 | 1,130.60 | 1,130.60 | 1,108.40 | 1,113.20 | 1,113.20 | - |
| 03 Jan 2024 | 1,151.00 | 1,158.80 | 1,128.20 | 1,131.20 | 1,131.20 | - |
| 02 Jan 2024 | 1,167.80 | 1,167.80 | 1,143.80 | 1,155.80 | 1,155.80 | - |
| 29 Dec 2023 | 1,164.00 | 1,178.80 | 1,164.00 | 1,178.20 | 1,178.20 | - |
| 28 Dec 2023 | 1,174.60 | 1,174.60 | 1,157.60 | 1,161.40 | 1,161.40 | - |
| 27 Dec 2023 | 1,163.20 | 1,179.00 | 1,163.20 | 1,174.20 | 1,174.20 | 6 |
| 22 Dec 2023 | 1,159.40 | 1,165.20 | 1,156.60 | 1,164.00 | 1,164.00 | - |
| 21 Dec 2023 | 1,145.00 | 1,167.20 | 1,145.00 | 1,155.00 | 1,155.00 | - |
| 20 Dec 2023 | 1,182.40 | 1,182.40 | 1,163.80 | 1,168.00 | 1,168.00 | - |
| 19 Dec 2023 | 1,175.60 | 1,195.60 | 1,175.60 | 1,179.40 | 1,179.40 | - |
| 18 Dec 2023 | 1,180.80 | 1,181.00 | 1,172.40 | 1,172.40 | 1,172.40 | - |
| 15 Dec 2023 | 1,190.40 | 1,196.20 | 1,185.00 | 1,191.60 | 1,191.60 | - |
| 14 Dec 2023 | 1,203.40 | 1,216.00 | 1,167.20 | 1,176.80 | 1,176.80 | - |
| 13 Dec 2023 | 1,203.80 | 1,203.80 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 12 Dec 2023 | 1,221.20 | 1,221.20 | 1,194.40 | 1,201.80 | 1,201.80 | - |
| 11 Dec 2023 | 1,180.20 | 1,212.60 | 1,180.20 | 1,212.60 | 1,212.60 | - |
| 08 Dec 2023 | 1,173.00 | 1,196.20 | 1,173.00 | 1,182.00 | 1,182.00 | 3 |
| 07 Dec 2023 | 1,160.60 | 1,160.60 | 1,147.20 | 1,150.20 | 1,150.20 | - |
| 06 Dec 2023 | 1,128.20 | 1,158.80 | 1,128.20 | 1,136.80 | 1,136.80 | - |
| 05 Dec 2023 | 1,114.20 | 1,131.00 | 1,114.20 | 1,127.80 | 1,127.80 | - |
| 04 Dec 2023 | 1,086.80 | 1,115.40 | 1,085.60 | 1,115.40 | 1,115.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.