Adyen N.V. (1N8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,146.20 | 1,163.00 | 1,133.20 | 1,163.00 | 1,163.00 | 2 |
| 02 May 2024 | 1,122.40 | 1,122.40 | 1,100.00 | 1,122.20 | 1,122.20 | 59 |
| 30 Apr 2024 | 1,158.60 | 1,158.60 | 1,126.40 | 1,126.40 | 1,126.40 | 28 |
| 29 Apr 2024 | 1,189.00 | 1,194.40 | 1,126.60 | 1,126.60 | 1,126.60 | 47 |
| 26 Apr 2024 | 1,190.00 | 1,194.60 | 1,172.60 | 1,194.40 | 1,194.40 | 32 |
| 25 Apr 2024 | 1,397.20 | 1,397.20 | 1,162.80 | 1,194.80 | 1,194.80 | 146 |
| 24 Apr 2024 | 1,415.60 | 1,428.00 | 1,415.60 | 1,428.00 | 1,428.00 | 15 |
| 23 Apr 2024 | 1,380.00 | 1,406.60 | 1,380.00 | 1,388.00 | 1,388.00 | 1 |
| 22 Apr 2024 | 1,410.80 | 1,410.80 | 1,376.00 | 1,384.00 | 1,384.00 | 18 |
| 19 Apr 2024 | 1,410.00 | 1,410.20 | 1,376.00 | 1,376.00 | 1,376.00 | 35 |
| 18 Apr 2024 | 1,420.40 | 1,437.80 | 1,419.40 | 1,437.80 | 1,437.80 | - |
| 17 Apr 2024 | 1,428.00 | 1,447.60 | 1,428.00 | 1,447.60 | 1,447.60 | 2 |
| 16 Apr 2024 | 1,410.80 | 1,422.80 | 1,409.20 | 1,422.80 | 1,422.80 | 30 |
| 15 Apr 2024 | 1,416.00 | 1,451.40 | 1,416.00 | 1,445.60 | 1,445.60 | 30 |
| 12 Apr 2024 | 1,468.60 | 1,468.60 | 1,382.20 | 1,382.20 | 1,382.20 | 22 |
| 11 Apr 2024 | 1,451.80 | 1,465.00 | 1,451.00 | 1,458.80 | 1,458.80 | 14 |
| 10 Apr 2024 | 1,472.40 | 1,474.00 | 1,448.00 | 1,448.00 | 1,448.00 | 30 |
| 09 Apr 2024 | 1,488.20 | 1,496.00 | 1,487.00 | 1,489.20 | 1,489.20 | 19 |
| 08 Apr 2024 | 1,500.00 | 1,508.20 | 1,499.00 | 1,508.20 | 1,508.20 | 12 |
| 05 Apr 2024 | 1,503.60 | 1,503.60 | 1,484.00 | 1,484.20 | 1,484.20 | 14 |
| 04 Apr 2024 | 1,551.40 | 1,554.00 | 1,547.60 | 1,552.40 | 1,552.40 | 1 |
| 03 Apr 2024 | 1,562.20 | 1,562.20 | 1,552.20 | 1,554.40 | 1,554.40 | 53 |
| 02 Apr 2024 | 1,580.20 | 1,587.20 | 1,539.80 | 1,553.00 | 1,553.00 | 12 |
| 28 Mar 2024 | 1,577.00 | 1,577.00 | 1,564.40 | 1,564.40 | 1,564.40 | - |
| 27 Mar 2024 | 1,560.00 | 1,580.40 | 1,560.00 | 1,576.00 | 1,576.00 | 65 |
| 26 Mar 2024 | 1,486.80 | 1,535.60 | 1,486.80 | 1,534.60 | 1,534.60 | 46 |
| 25 Mar 2024 | 1,496.00 | 1,498.60 | 1,482.60 | 1,498.60 | 1,498.60 | 19 |
| 22 Mar 2024 | 1,496.20 | 1,496.20 | 1,490.20 | 1,492.80 | 1,492.80 | 4 |
| 21 Mar 2024 | 1,480.00 | 1,501.00 | 1,460.80 | 1,460.80 | 1,460.80 | 69 |
| 20 Mar 2024 | 1,438.20 | 1,463.60 | 1,438.20 | 1,457.80 | 1,457.80 | 31 |
| 19 Mar 2024 | 1,435.20 | 1,479.00 | 1,435.00 | 1,479.00 | 1,479.00 | 45 |
| 18 Mar 2024 | 1,459.60 | 1,459.60 | 1,447.00 | 1,448.40 | 1,448.40 | 12 |
| 15 Mar 2024 | 1,463.80 | 1,465.20 | 1,454.00 | 1,454.00 | 1,454.00 | 23 |
| 14 Mar 2024 | 1,473.80 | 1,473.80 | 1,457.60 | 1,457.60 | 1,457.60 | - |
| 13 Mar 2024 | 1,470.20 | 1,470.20 | 1,466.00 | 1,469.40 | 1,469.40 | 1 |
| 12 Mar 2024 | 1,471.40 | 1,478.60 | 1,471.40 | 1,478.00 | 1,478.00 | 7 |
| 11 Mar 2024 | 1,471.60 | 1,473.20 | 1,448.80 | 1,448.80 | 1,448.80 | 9 |
| 08 Mar 2024 | 1,488.80 | 1,498.80 | 1,488.60 | 1,488.60 | 1,488.60 | - |
| 07 Mar 2024 | 1,477.00 | 1,510.00 | 1,456.40 | 1,510.00 | 1,510.00 | 43 |
| 06 Mar 2024 | 1,426.60 | 1,461.60 | 1,426.60 | 1,433.40 | 1,433.40 | 25 |
| 05 Mar 2024 | 1,446.80 | 1,449.60 | 1,425.00 | 1,425.00 | 1,425.00 | 25 |
| 04 Mar 2024 | 1,465.00 | 1,473.40 | 1,452.00 | 1,452.00 | 1,452.00 | 51 |
| 01 Mar 2024 | 1,456.80 | 1,471.80 | 1,456.80 | 1,471.80 | 1,471.80 | 5 |
| 29 Feb 2024 | 1,443.40 | 1,451.60 | 1,443.00 | 1,451.60 | 1,451.60 | - |
| 28 Feb 2024 | 1,430.40 | 1,455.60 | 1,430.40 | 1,455.60 | 1,455.60 | 1 |
| 27 Feb 2024 | 1,458.20 | 1,458.20 | 1,454.40 | 1,458.20 | 1,458.20 | - |
| 26 Feb 2024 | 1,463.40 | 1,465.20 | 1,455.20 | 1,459.60 | 1,459.60 | 3 |
| 23 Feb 2024 | 1,473.20 | 1,473.20 | 1,462.60 | 1,470.00 | 1,470.00 | 2 |
| 22 Feb 2024 | 1,456.20 | 1,496.20 | 1,444.60 | 1,496.20 | 1,496.20 | 10 |
| 21 Feb 2024 | 1,476.00 | 1,476.00 | 1,449.40 | 1,449.40 | 1,449.40 | 3 |
| 20 Feb 2024 | 1,488.00 | 1,499.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 19 Feb 2024 | 1,529.60 | 1,529.60 | 1,483.60 | 1,483.60 | 1,483.60 | 3 |
| 16 Feb 2024 | 1,486.40 | 1,502.20 | 1,470.80 | 1,500.00 | 1,500.00 | 32 |
| 15 Feb 2024 | 1,446.20 | 1,472.40 | 1,446.20 | 1,472.40 | 1,472.40 | 70 |
| 14 Feb 2024 | 1,445.20 | 1,450.60 | 1,419.80 | 1,419.80 | 1,419.80 | 39 |
| 13 Feb 2024 | 1,491.00 | 1,491.00 | 1,422.60 | 1,422.60 | 1,422.60 | 44 |
| 12 Feb 2024 | 1,476.00 | 1,500.40 | 1,476.00 | 1,498.40 | 1,498.40 | 33 |
| 09 Feb 2024 | 1,445.00 | 1,491.20 | 1,445.00 | 1,491.20 | 1,491.20 | 88 |
| 08 Feb 2024 | 1,250.00 | 1,461.40 | 1,250.00 | 1,400.00 | 1,400.00 | 251 |
| 07 Feb 2024 | 1,217.60 | 1,217.60 | 1,162.60 | 1,176.40 | 1,176.40 | 24 |
| 06 Feb 2024 | 1,209.40 | 1,209.40 | 1,175.40 | 1,175.40 | 1,175.40 | 17 |
| 05 Feb 2024 | 1,210.00 | 1,210.00 | 1,195.60 | 1,196.20 | 1,196.20 | 6 |
| 02 Feb 2024 | 1,200.00 | 1,201.00 | 1,194.20 | 1,194.20 | 1,194.20 | - |
| 01 Feb 2024 | 1,173.60 | 1,195.80 | 1,173.60 | 1,195.80 | 1,195.80 | - |
| 31 Jan 2024 | 1,183.60 | 1,183.60 | 1,172.20 | 1,173.40 | 1,173.40 | 3 |
| 30 Jan 2024 | 1,168.00 | 1,170.80 | 1,168.00 | 1,170.80 | 1,170.80 | 4 |
| 29 Jan 2024 | 1,158.80 | 1,158.80 | 1,158.80 | 1,158.80 | 1,158.80 | - |
| 26 Jan 2024 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | - |
| 25 Jan 2024 | 1,198.60 | 1,198.60 | 1,169.60 | 1,169.80 | 1,169.80 | 4 |
| 24 Jan 2024 | 1,186.60 | 1,190.60 | 1,186.60 | 1,190.60 | 1,190.60 | 50 |
| 23 Jan 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 22 Jan 2024 | 1,148.00 | 1,170.00 | 1,148.00 | 1,169.40 | 1,169.40 | 13 |
| 19 Jan 2024 | 1,137.80 | 1,137.80 | 1,131.20 | 1,132.60 | 1,132.60 | 18 |
| 18 Jan 2024 | 1,146.80 | 1,154.20 | 1,138.40 | 1,141.80 | 1,141.80 | 15 |
| 17 Jan 2024 | 1,170.60 | 1,176.00 | 1,163.80 | 1,176.00 | 1,176.00 | 12 |
| 16 Jan 2024 | 1,193.20 | 1,193.20 | 1,189.40 | 1,189.40 | 1,189.40 | 5 |
| 15 Jan 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 12 Jan 2024 | 1,210.00 | 1,224.00 | 1,208.40 | 1,220.00 | 1,220.00 | 54 |
| 11 Jan 2024 | 1,168.40 | 1,182.60 | 1,168.40 | 1,176.80 | 1,176.80 | 12 |
| 10 Jan 2024 | 1,155.60 | 1,166.40 | 1,155.60 | 1,165.40 | 1,165.40 | 3 |
| 09 Jan 2024 | 1,145.00 | 1,145.00 | 1,137.80 | 1,142.40 | 1,142.40 | 29 |
| 08 Jan 2024 | 1,102.40 | 1,150.00 | 1,102.40 | 1,150.00 | 1,150.00 | 27 |
| 05 Jan 2024 | 1,104.80 | 1,104.80 | 1,098.40 | 1,104.00 | 1,104.00 | 17 |
| 04 Jan 2024 | 1,127.00 | 1,133.80 | 1,102.20 | 1,120.00 | 1,120.00 | 32 |
| 03 Jan 2024 | 1,159.20 | 1,159.20 | 1,130.00 | 1,130.00 | 1,130.00 | 22 |
| 02 Jan 2024 | 1,167.80 | 1,167.80 | 1,140.00 | 1,141.60 | 1,141.60 | 52 |
| 29 Dec 2023 | 1,174.20 | 1,174.20 | 1,174.20 | 1,174.20 | 1,174.20 | - |
| 28 Dec 2023 | 1,170.40 | 1,170.40 | 1,151.60 | 1,151.60 | 1,151.60 | 6 |
| 27 Dec 2023 | 1,162.60 | 1,188.20 | 1,162.60 | 1,183.80 | 1,183.80 | 46 |
| 22 Dec 2023 | 1,159.60 | 1,162.40 | 1,155.00 | 1,162.40 | 1,162.40 | 20 |
| 21 Dec 2023 | 1,164.20 | 1,169.20 | 1,161.60 | 1,161.60 | 1,161.60 | 15 |
| 20 Dec 2023 | 1,154.40 | 1,169.80 | 1,154.40 | 1,165.60 | 1,165.60 | 21 |
| 19 Dec 2023 | 1,175.60 | 1,175.60 | 1,175.60 | 1,175.60 | 1,175.60 | - |
| 18 Dec 2023 | 1,180.80 | 1,180.80 | 1,171.80 | 1,171.80 | 1,171.80 | 3 |
| 15 Dec 2023 | 1,170.60 | 1,196.60 | 1,170.60 | 1,188.60 | 1,188.60 | 60 |
| 14 Dec 2023 | 1,209.00 | 1,209.20 | 1,136.40 | 1,179.60 | 1,179.60 | 52 |
| 13 Dec 2023 | 1,218.00 | 1,218.00 | 1,183.20 | 1,200.00 | 1,200.00 | 83 |
| 12 Dec 2023 | 1,207.60 | 1,208.20 | 1,196.60 | 1,196.60 | 1,196.60 | 18 |
| 11 Dec 2023 | 1,189.60 | 1,225.00 | 1,189.60 | 1,213.00 | 1,213.00 | 39 |
| 08 Dec 2023 | 1,164.00 | 1,193.20 | 1,164.00 | 1,192.80 | 1,192.80 | 28 |
| *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.