UK markets closed

Adyen NV (1N8.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
1,280.40-3.20 (-0.25%)
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,280.401,280.401,280.401,280.401,280.4025
16 May 20241,283.601,283.601,283.601,283.601,283.6025
15 May 20241,260.801,260.801,260.801,260.801,260.80-
14 May 20241,252.001,255.601,252.001,255.601,255.609
13 May 20241,248.801,248.801,248.801,248.801,248.80-
10 May 20241,229.601,248.801,229.601,248.801,248.8025
09 May 20241,212.201,229.601,212.201,229.601,229.605
08 May 20241,219.801,219.801,214.001,214.001,214.0040
07 May 20241,182.201,186.201,182.201,186.201,186.2014
06 May 20241,157.801,157.801,157.801,157.801,157.80-
03 May 20241,131.801,131.801,131.801,131.801,131.80-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...