Adyen N.V. (1N8U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM 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 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 195 |
| 02 May 2024 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 582 |
| 30 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | 26 |
| 26 Apr 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 488 |
| 25 Apr 2024 | 13.70 | 13.70 | 11.80 | 12.40 | 12.40 | 159 |
| 24 Apr 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - |
| 23 Apr 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 8 |
| 22 Apr 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 150 |
| 19 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 18 Apr 2024 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | 181 |
| 17 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 16 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 60 |
| 15 Apr 2024 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 70 |
| 12 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 11 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 10 Apr 2024 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 100 |
| 09 Apr 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 31 |
| 08 Apr 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 20 |
| 05 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
| 03 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 02 Apr 2024 | 15.40 | 16.10 | 15.00 | 15.00 | 15.00 | 169 |
| 28 Mar 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | 319 |
| 27 Mar 2024 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | 124 |
| 26 Mar 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - |
| 25 Mar 2024 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 317 |
| 22 Mar 2024 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 250 |
| 21 Mar 2024 | 14.40 | 14.90 | 14.40 | 14.70 | 14.70 | 4,281 |
| 20 Mar 2024 | 14.10 | 14.90 | 14.00 | 14.70 | 14.70 | 80 |
| 19 Mar 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 100 |
| 18 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 8 |
| 15 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 14 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 350 |
| 13 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 150 |
| 11 Mar 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 284 |
| 08 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 Mar 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 733 |
| 06 Mar 2024 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 160 |
| 05 Mar 2024 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | 141 |
| 04 Mar 2024 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | 250 |
| 01 Mar 2024 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 220 |
| 29 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 Feb 2024 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 345 |
| 27 Feb 2024 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 207 |
| 26 Feb 2024 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 12 |
| 23 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 69 |
| 22 Feb 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 12 |
| 21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 920 |
| 20 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 50 |
| 19 Feb 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 251 |
| 16 Feb 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 184 |
| 15 Feb 2024 | 14.00 | 14.60 | 13.90 | 14.60 | 14.60 | 505 |
| 14 Feb 2024 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 17 |
| 13 Feb 2024 | 14.00 | 14.50 | 14.00 | 14.10 | 14.10 | 551 |
| 12 Feb 2024 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | 519 |
| 09 Feb 2024 | 14.20 | 14.90 | 14.20 | 14.80 | 14.80 | 1,898 |
| 08 Feb 2024 | 12.20 | 14.60 | 12.20 | 14.20 | 14.20 | 8,685 |
| 07 Feb 2024 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 745 |
| 06 Feb 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 2 |
| 05 Feb 2024 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | 64 |
| 02 Feb 2024 | 11.80 | 12.30 | 11.80 | 12.10 | 12.10 | 321 |
| 01 Feb 2024 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 261 |
| 31 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 30 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 507 |
| 29 Jan 2024 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 30 |
| 26 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 25 Jan 2024 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 1,250 |
| 24 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 23 Jan 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - |
| 22 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 340 |
| 19 Jan 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 40 |
| 18 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 17 Jan 2024 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 200 |
| 16 Jan 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 94 |
| 15 Jan 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 200 |
| 12 Jan 2024 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 225 |
| 11 Jan 2024 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 197 |
| 10 Jan 2024 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 100 |
| 09 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 Jan 2024 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 87 |
| 05 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 04 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 03 Jan 2024 | 11.30 | 11.40 | 11.00 | 11.40 | 11.40 | 240 |
| 02 Jan 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 570 |
| 29 Dec 2023 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 2,465 |
| 28 Dec 2023 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 2,716 |
| 27 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 21 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 20 Dec 2023 | 11.60 | 11.90 | 11.50 | 11.50 | 11.50 | 255 |
| 19 Dec 2023 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 405 |
| 18 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 15 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 Dec 2023 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | 29 |
| 13 Dec 2023 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1,080 |
| 12 Dec 2023 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 528 |
| 11 Dec 2023 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1,319 |
| 08 Dec 2023 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 175 |
| *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.