Adyen NV (1N8U.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 30 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 29 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 26 Apr 2024 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | 180 |
| 25 Apr 2024 | 13.90 | 13.90 | 11.90 | 11.90 | 11.90 | 249 |
| 24 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 23 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 22 Apr 2024 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | 100 |
| 19 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 17 Apr 2024 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 83 |
| 16 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 15 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 12 Apr 2024 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | 46 |
| 11 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 09 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 Apr 2024 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 20 |
| 05 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 04 Apr 2024 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | 364 |
| 03 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 02 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 28 Mar 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 100 |
| 27 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 26 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 25 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 21 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 19 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 15 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 14 Mar 2024 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 160 |
| 13 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 07 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 06 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4 |
| 04 Mar 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 7,000 |
| 01 Mar 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 8 |
| 29 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 27 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 20 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 16 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 9 |
| 14 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 13 Feb 2024 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | 400 |
| 12 Feb 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 4 |
| 09 Feb 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 50 |
| 08 Feb 2024 | 11.70 | 14.90 | 11.70 | 14.60 | 14.60 | 1,569 |
| 07 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 06 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 05 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 700 |
| 02 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 01 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 31 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 30 Jan 2024 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 5 |
| 29 Jan 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 11 |
| 26 Jan 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 166 |
| 25 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 24 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 23 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Jan 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 370 |
| 19 Jan 2024 | 11.90 | 11.90 | 11.00 | 11.10 | 11.10 | 160 |
| 18 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 17 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 16 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 Jan 2024 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 50 |
| 12 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 11 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 10 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 09 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 08 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 05 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Jan 2024 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | 111 |
| 29 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 20 |
| 27 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 60 |
| 22 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 21 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 19 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 100 |
| 18 Dec 2023 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3 |
| 15 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 40 |
| 14 Dec 2023 | 11.80 | 12.40 | 11.70 | 11.70 | 11.70 | 200 |
| 13 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
| 11 Dec 2023 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 500 |
| 08 Dec 2023 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 70 |
| *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.