UK markets closed

Adyen NV (1N8.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
1,131.80+5.20 (+0.46%)
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,131.801,131.801,131.801,131.801,131.80100
02 May 20241,126.601,126.601,126.601,126.601,126.60-
30 Apr 20241,153.001,153.001,153.001,153.001,153.00-
29 Apr 20241,186.001,186.001,150.001,153.001,153.00100
26 Apr 20241,190.401,190.401,190.401,190.401,190.40-
25 Apr 20241,419.401,419.401,182.201,190.401,190.40136
24 Apr 20241,412.201,412.201,412.201,412.201,412.20-
23 Apr 20241,388.801,388.801,388.801,388.801,388.80-
22 Apr 20241,391.601,391.601,391.601,391.601,391.60-
19 Apr 20241,398.601,412.601,386.001,391.201,391.2070
18 Apr 20241,439.401,439.401,439.401,439.401,439.40-
17 Apr 20241,421.401,440.001,421.401,440.001,440.0010
16 Apr 20241,420.601,420.601,420.601,420.601,420.60-
15 Apr 20241,418.601,418.601,418.601,418.601,418.60-
12 Apr 20241,477.001,477.001,415.001,415.001,415.0050
11 Apr 20241,450.201,480.601,450.201,480.601,480.6054
10 Apr 20241,472.201,472.201,472.201,472.201,472.20-
09 Apr 20241,497.401,497.401,497.401,497.401,497.40-
08 Apr 20241,493.201,493.201,493.201,493.201,493.20-
05 Apr 20241,516.401,516.801,516.401,516.801,516.801
04 Apr 20241,551.001,551.001,551.001,551.001,551.00-
03 Apr 20241,565.401,565.401,565.401,565.401,565.40-
02 Apr 20241,588.401,588.401,565.201,565.201,565.2010
28 Mar 20241,571.001,571.001,571.001,571.001,571.00-
27 Mar 20241,557.201,558.201,557.201,558.201,558.203
26 Mar 20241,514.201,539.201,514.201,539.201,539.204
25 Mar 20241,498.601,516.801,498.601,516.801,516.8025
22 Mar 20241,495.401,495.401,495.401,495.401,495.40-
21 Mar 20241,473.201,494.001,473.201,494.001,494.0025
20 Mar 20241,434.401,434.401,434.401,434.401,434.40-
19 Mar 20241,434.401,434.401,434.401,434.401,434.40-
18 Mar 20241,456.401,456.401,456.401,456.401,456.40-
15 Mar 20241,452.001,452.001,452.001,452.001,452.00-
14 Mar 20241,464.601,464.601,464.601,464.601,464.60-
13 Mar 20241,486.801,486.801,460.201,460.201,460.2012
12 Mar 20241,470.601,487.801,470.601,487.801,487.8025
11 Mar 20241,469.801,469.801,469.801,469.801,469.80-
08 Mar 20241,497.201,497.401,470.001,470.001,470.0041
07 Mar 20241,468.201,501.801,468.201,501.401,501.4031
06 Mar 20241,429.201,429.201,429.201,429.201,429.20-
05 Mar 20241,450.001,450.001,429.201,429.201,429.2025
04 Mar 20241,469.601,469.601,469.601,469.601,469.60-
01 Mar 20241,471.001,471.001,471.001,471.001,471.00-
29 Feb 20241,453.601,453.601,453.601,453.601,453.60-
28 Feb 20241,458.801,459.401,458.801,459.401,459.401
27 Feb 20241,453.801,453.801,453.801,453.801,453.80-
26 Feb 20241,464.801,464.801,464.801,464.801,464.80-
23 Feb 20241,468.801,468.801,468.801,468.801,468.801
22 Feb 20241,449.201,449.201,449.201,449.201,449.20-
21 Feb 20241,477.201,477.201,435.801,441.201,441.2051
20 Feb 20241,493.201,493.201,476.001,476.001,476.0025
19 Feb 20241,493.801,493.801,493.801,493.801,493.80-
16 Feb 20241,481.401,493.801,481.401,493.801,493.808
15 Feb 20241,453.001,453.001,453.001,453.001,453.00-
14 Feb 20241,435.001,453.201,435.001,446.001,446.0015
13 Feb 20241,496.801,496.801,435.001,435.001,435.0078
12 Feb 20241,481.801,500.201,481.801,498.401,498.4091
09 Feb 20241,444.201,509.001,444.201,495.801,495.8011
08 Feb 20241,277.601,453.001,277.601,427.001,427.00123
07 Feb 20241,194.001,194.001,177.801,177.801,177.801
06 Feb 20241,208.001,208.801,208.001,208.801,208.8030
05 Feb 20241,203.401,205.801,199.201,205.601,205.60155
02 Feb 20241,200.601,204.201,200.601,204.201,204.209
01 Feb 20241,171.401,201.801,171.401,201.801,201.80165
31 Jan 20241,180.801,180.801,180.801,180.801,180.80-
30 Jan 20241,175.401,181.001,175.401,181.001,181.0025
29 Jan 20241,155.201,155.201,155.201,155.201,155.20-
26 Jan 20241,143.601,143.601,143.601,143.601,143.60-
25 Jan 20241,173.801,173.801,145.601,145.601,145.6022
24 Jan 20241,160.801,183.601,160.801,173.801,173.80324
23 Jan 20241,151.601,151.601,151.601,151.601,151.60-
22 Jan 20241,141.201,151.601,141.201,151.601,151.601
19 Jan 20241,156.001,156.001,133.001,141.201,141.2033
18 Jan 20241,145.001,152.001,145.001,152.001,152.0077
17 Jan 20241,184.801,184.801,139.601,139.601,139.6027
16 Jan 20241,204.601,204.601,188.201,189.201,189.2053
15 Jan 20241,198.401,198.401,198.401,198.401,198.40-
12 Jan 20241,174.601,217.201,174.601,198.401,198.4047
11 Jan 20241,156.401,171.601,156.401,171.601,171.6050
10 Jan 20241,144.401,152.401,144.401,152.401,152.4050
09 Jan 20241,147.601,153.001,144.001,144.001,144.007
08 Jan 20241,109.001,147.601,109.001,147.601,147.6030
05 Jan 20241,113.001,117.001,097.201,109.001,109.0070
04 Jan 20241,135.401,135.401,113.601,115.201,115.20292
03 Jan 20241,152.401,152.401,152.401,152.401,152.40-
02 Jan 20241,173.001,173.001,152.401,152.401,152.401
29 Dec 20231,169.401,181.201,169.401,181.201,181.20-
28 Dec 20231,177.801,177.801,163.401,169.401,169.4051
27 Dec 20231,170.001,178.601,170.001,178.601,178.6044
22 Dec 20231,164.801,164.801,164.801,164.801,164.80-
21 Dec 20231,154.401,164.601,154.401,164.401,164.4075
20 Dec 20231,183.001,183.001,169.401,169.401,169.406
19 Dec 20231,180.001,180.001,180.001,180.001,180.00-
18 Dec 20231,192.401,192.401,174.001,181.001,181.0053
15 Dec 20231,193.401,198.601,193.401,196.201,196.20158
14 Dec 20231,200.601,205.201,165.401,177.601,177.606
13 Dec 20231,205.201,205.201,186.801,189.201,189.2019
12 Dec 20231,215.601,215.601,198.601,204.801,204.8055
11 Dec 20231,185.401,194.601,185.401,194.601,194.605
08 Dec 20231,171.001,196.001,171.001,196.001,196.008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...