UK markets closed

Adyen N.V. (ADYE.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
1,198.40+17.20 (+1.46%)
At close: 09:05AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,198.401,198.401,198.401,198.401,198.40-
06 May 20241,161.401,181.201,161.401,181.201,181.203
03 May 20241,142.601,142.601,142.601,142.601,142.60-
02 May 20241,105.801,111.001,099.001,111.001,111.0050
30 Apr 20241,179.601,179.601,179.601,179.601,179.60-
29 Apr 20241,179.601,179.601,179.601,179.601,179.60-
26 Apr 20241,175.601,175.601,175.601,175.601,175.60-
25 Apr 20241,403.601,403.601,403.601,403.601,403.60-
24 Apr 20241,403.601,403.601,403.601,403.601,403.60-
23 Apr 20241,402.401,402.401,402.401,402.401,402.40-
22 Apr 20241,405.801,405.801,405.801,405.801,405.80-
19 Apr 20241,405.801,405.801,405.801,405.801,405.80-
18 Apr 20241,430.201,430.201,430.201,430.201,430.20-
17 Apr 20241,435.001,435.001,435.001,435.001,435.00-
16 Apr 20241,419.401,419.401,419.401,419.401,419.40-
15 Apr 20241,426.801,426.801,426.801,426.801,426.80-
12 Apr 20241,468.801,468.801,468.801,468.801,468.80-
11 Apr 20241,483.801,483.801,483.801,483.801,483.80-
10 Apr 20241,483.801,483.801,483.801,483.801,483.80-
09 Apr 20241,494.601,494.601,494.601,494.601,494.60-
08 Apr 20241,558.001,558.001,558.001,558.001,558.00-
05 Apr 20241,558.001,558.001,558.001,558.001,558.00-
04 Apr 20241,558.001,558.001,558.001,558.001,558.00-
03 Apr 20241,564.401,564.401,564.401,564.401,564.40-
02 Apr 20241,589.201,589.201,589.201,589.201,589.20-
28 Mar 20241,497.001,497.001,497.001,497.001,497.00-
27 Mar 20241,497.001,497.001,497.001,497.001,497.00-
26 Mar 20241,497.001,497.001,497.001,497.001,497.00-
25 Mar 20241,497.001,497.001,497.001,497.001,497.00-
22 Mar 20241,490.201,497.801,490.201,497.801,497.80-
21 Mar 20241,439.001,439.001,439.001,439.001,439.00-
20 Mar 20241,439.001,439.001,439.001,439.001,439.00-
19 Mar 20241,444.201,444.201,444.201,444.201,444.20-
18 Mar 20241,465.801,465.801,465.801,465.801,465.80-
15 Mar 20241,462.601,462.601,462.601,462.601,462.60-
14 Mar 20241,476.201,476.201,450.601,452.001,452.0015
13 Mar 20241,473.001,473.001,473.001,473.001,473.00-
12 Mar 20241,476.201,476.201,476.201,476.201,476.20-
11 Mar 20241,458.201,458.201,458.201,458.201,458.20-
08 Mar 20241,433.601,433.601,433.601,433.601,433.60-
07 Mar 20241,433.601,433.601,433.601,433.601,433.60-
06 Mar 20241,433.601,433.601,433.601,433.601,433.60-
05 Mar 20241,451.001,451.001,451.001,451.001,451.00-
04 Mar 20241,474.801,474.801,465.201,465.201,465.206
01 Mar 20241,466.001,466.001,466.001,466.001,466.00-
29 Feb 20241,446.801,446.801,446.801,446.801,446.80-
28 Feb 20241,446.401,446.401,446.401,446.401,446.40-
27 Feb 20241,459.201,472.801,459.201,472.801,472.807
26 Feb 20241,465.001,465.001,465.001,465.001,465.00-
23 Feb 20241,476.801,476.801,476.801,476.801,476.80-
22 Feb 20241,465.601,465.601,465.601,465.601,465.60-
21 Feb 20241,480.601,480.601,480.601,480.601,480.60-
20 Feb 20241,488.601,488.601,488.601,488.601,488.60-
19 Feb 20241,503.401,503.401,503.401,503.401,503.40-
16 Feb 20241,449.201,449.201,449.201,449.201,449.20-
15 Feb 20241,449.201,449.201,449.201,449.201,449.20-
14 Feb 20241,481.401,481.401,481.401,481.401,481.40-
13 Feb 20241,481.401,481.401,481.401,481.401,481.40-
12 Feb 20241,481.401,481.401,481.401,481.401,481.40-
09 Feb 20241,452.401,452.401,452.401,452.401,452.40-
08 Feb 20241,374.601,452.401,374.601,452.401,452.404
07 Feb 20241,217.401,217.401,217.401,217.401,217.40-
06 Feb 20241,217.401,217.401,217.401,217.401,217.40-
05 Feb 20241,206.001,206.001,206.001,206.001,206.00-
02 Feb 20241,207.601,207.601,207.601,207.601,207.60-
01 Feb 20241,140.401,140.401,140.401,140.401,140.40-
31 Jan 20241,140.401,140.401,140.401,140.401,140.40-
30 Jan 20241,140.401,140.401,140.401,140.401,140.40-
29 Jan 20241,140.401,140.401,140.401,140.401,140.40-
26 Jan 20241,140.401,140.401,140.401,140.401,140.40-
25 Jan 20241,146.001,146.001,146.001,146.001,146.00-
24 Jan 20241,146.001,146.001,146.001,146.001,146.00-
23 Jan 20241,146.001,146.001,146.001,146.001,146.00-
22 Jan 20241,142.401,142.401,142.401,142.401,142.40-
19 Jan 20241,142.401,142.401,142.401,142.401,142.40-
18 Jan 20241,172.001,172.001,172.001,172.001,172.00-
17 Jan 20241,172.001,172.001,172.001,172.001,172.00-
16 Jan 20241,203.001,203.001,203.001,203.001,203.00-
15 Jan 20241,203.801,203.801,203.801,203.801,203.80-
12 Jan 20241,203.801,203.801,203.801,203.801,203.80-
11 Jan 20241,168.601,168.601,168.601,168.601,168.60-
10 Jan 20241,148.801,148.801,148.801,148.801,148.80-
09 Jan 20241,141.401,141.401,141.401,141.401,141.40-
08 Jan 20241,131.401,131.401,131.401,131.401,131.40-
05 Jan 20241,104.601,104.601,104.601,104.601,104.60-
04 Jan 20241,163.401,163.401,163.401,163.401,163.40-
03 Jan 20241,163.401,163.401,163.401,163.401,163.40-
02 Jan 20241,170.201,170.201,170.201,170.201,170.20-
29 Dec 20231,173.801,183.401,173.801,183.401,183.40-
28 Dec 20231,177.201,177.201,177.201,177.201,177.20-
27 Dec 20231,161.401,161.401,161.401,161.401,161.40-
22 Dec 20231,167.601,167.601,167.601,167.601,167.60-
21 Dec 20231,164.601,164.601,164.601,164.601,164.60-
20 Dec 20231,173.801,173.801,173.801,173.801,173.80-
19 Dec 20231,181.601,181.601,181.601,181.601,181.60-
18 Dec 20231,186.201,186.201,186.201,186.201,186.20-
15 Dec 20231,171.801,171.801,171.801,171.801,171.80-
14 Dec 20231,205.401,205.401,205.401,205.401,205.40-
13 Dec 20231,208.601,208.601,208.601,208.601,208.60-
12 Dec 20231,215.801,215.801,215.801,215.801,215.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...