Adyen NV (1N8.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 05:15PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1,221.20 | 1,224.40 | 1,214.00 | 1,214.00 | 1,214.00 | - |
| May 07, 2024 | 1,185.40 | 1,217.40 | 1,185.40 | 1,216.80 | 1,216.80 | 164 |
| May 06, 2024 | 1,162.40 | 1,179.00 | 1,161.20 | 1,175.20 | 1,175.20 | 6 |
| May 03, 2024 | 1,135.20 | 1,161.60 | 1,135.20 | 1,157.80 | 1,157.80 | 7 |
| May 02, 2024 | 1,117.80 | 1,123.40 | 1,092.20 | 1,123.40 | 1,123.40 | 82 |
| Apr 30, 2024 | 1,154.40 | 1,160.80 | 1,128.60 | 1,128.80 | 1,128.80 | 196 |
| Apr 29, 2024 | 1,187.20 | 1,195.20 | 1,133.60 | 1,153.00 | 1,153.00 | 900 |
| Apr 26, 2024 | 1,190.00 | 1,199.60 | 1,172.20 | 1,182.20 | 1,182.20 | 961 |
| Apr 25, 2024 | 1,411.40 | 1,411.40 | 1,155.80 | 1,194.60 | 1,194.60 | 1,493 |
| Apr 24, 2024 | 1,413.20 | 1,435.80 | 1,410.40 | 1,419.60 | 1,419.60 | 1,082 |
| Apr 23, 2024 | 1,387.60 | 1,408.60 | 1,387.60 | 1,408.60 | 1,408.60 | - |
| Apr 22, 2024 | 1,402.20 | 1,415.80 | 1,387.60 | 1,387.60 | 1,387.60 | 6 |
| Apr 19, 2024 | 1,395.00 | 1,417.60 | 1,378.20 | 1,391.60 | 1,391.60 | 62 |
| Apr 18, 2024 | 1,438.20 | 1,441.60 | 1,422.20 | 1,441.60 | 1,441.60 | 22 |
| Apr 17, 2024 | 1,422.00 | 1,443.40 | 1,422.00 | 1,442.60 | 1,442.60 | 5 |
| Apr 16, 2024 | 1,420.00 | 1,436.40 | 1,412.60 | 1,436.40 | 1,436.40 | 81 |
| Apr 15, 2024 | 1,421.60 | 1,453.00 | 1,421.40 | 1,440.60 | 1,440.60 | 44 |
| Apr 12, 2024 | 1,474.40 | 1,474.40 | 1,424.60 | 1,424.60 | 1,424.60 | 85 |
| Apr 11, 2024 | 1,449.60 | 1,469.60 | 1,449.20 | 1,458.00 | 1,458.00 | - |
| Apr 10, 2024 | 1,474.40 | 1,481.20 | 1,452.00 | 1,460.60 | 1,460.60 | 7 |
| Apr 09, 2024 | 1,499.40 | 1,499.40 | 1,463.60 | 1,463.60 | 1,463.60 | 3 |
| Apr 08, 2024 | 1,494.60 | 1,508.60 | 1,494.60 | 1,502.40 | 1,502.40 | 6 |
| Apr 05, 2024 | 1,510.00 | 1,510.40 | 1,478.00 | 1,488.60 | 1,488.60 | 284 |
| Apr 04, 2024 | 1,548.80 | 1,553.20 | 1,512.80 | 1,513.40 | 1,513.40 | 10 |
| Apr 03, 2024 | 1,566.80 | 1,566.80 | 1,548.80 | 1,557.60 | 1,557.60 | 16 |
| Apr 02, 2024 | 1,569.80 | 1,589.20 | 1,561.60 | 1,567.00 | 1,567.00 | 7 |
| Mar 28, 2024 | 1,572.80 | 1,575.60 | 1,568.60 | 1,568.60 | 1,568.60 | 4 |
| Mar 27, 2024 | 1,555.20 | 1,582.60 | 1,555.20 | 1,575.60 | 1,575.60 | 90 |
| Mar 26, 2024 | 1,510.00 | 1,540.40 | 1,488.40 | 1,540.40 | 1,540.40 | 10 |
| Mar 25, 2024 | 1,492.80 | 1,510.60 | 1,492.80 | 1,510.60 | 1,510.60 | - |
| Mar 22, 2024 | 1,494.00 | 1,507.00 | 1,493.40 | 1,507.00 | 1,507.00 | - |
| Mar 21, 2024 | 1,475.20 | 1,502.20 | 1,474.40 | 1,502.20 | 1,502.20 | 10 |
| Mar 20, 2024 | 1,439.40 | 1,473.60 | 1,439.40 | 1,453.40 | 1,453.40 | - |
| Mar 19, 2024 | 1,432.80 | 1,437.00 | 1,432.80 | 1,436.40 | 1,436.40 | 78 |
| Mar 18, 2024 | 1,456.20 | 1,463.60 | 1,449.60 | 1,450.00 | 1,450.00 | 22 |
| Mar 15, 2024 | 1,451.00 | 1,465.60 | 1,448.60 | 1,456.00 | 1,456.00 | 15 |
| Mar 14, 2024 | 1,466.40 | 1,475.60 | 1,450.40 | 1,450.40 | 1,450.40 | 1 |
| Mar 13, 2024 | 1,484.20 | 1,484.20 | 1,465.20 | 1,465.20 | 1,465.20 | - |
| Mar 12, 2024 | 1,472.40 | 1,485.00 | 1,472.40 | 1,485.00 | 1,485.00 | 2 |
| Mar 11, 2024 | 1,464.60 | 1,477.40 | 1,464.00 | 1,477.20 | 1,477.20 | - |
| Mar 08, 2024 | 1,496.40 | 1,496.60 | 1,482.20 | 1,483.00 | 1,483.00 | 2 |
| Mar 07, 2024 | 1,460.60 | 1,507.20 | 1,458.60 | 1,500.00 | 1,500.00 | 62 |
| Mar 06, 2024 | 1,428.20 | 1,462.60 | 1,428.20 | 1,458.60 | 1,458.60 | 10 |
| Mar 05, 2024 | 1,440.40 | 1,459.00 | 1,428.20 | 1,428.20 | 1,428.20 | 14 |
| Mar 04, 2024 | 1,466.20 | 1,469.80 | 1,452.40 | 1,452.40 | 1,452.40 | - |
| Mar 01, 2024 | 1,473.20 | 1,473.20 | 1,459.00 | 1,473.20 | 1,473.20 | 2 |
| Feb 29, 2024 | 1,452.20 | 1,461.00 | 1,441.40 | 1,461.00 | 1,461.00 | - |
| Feb 28, 2024 | 1,457.80 | 1,459.40 | 1,444.60 | 1,448.20 | 1,448.20 | 28 |
| Feb 27, 2024 | 1,449.60 | 1,471.60 | 1,449.60 | 1,462.20 | 1,462.20 | 13 |
| Feb 26, 2024 | 1,462.80 | 1,465.00 | 1,454.60 | 1,454.60 | 1,454.60 | - |
| Feb 23, 2024 | 1,470.80 | 1,479.80 | 1,463.40 | 1,463.40 | 1,463.40 | 10 |
| Feb 22, 2024 | 1,450.40 | 1,473.00 | 1,450.40 | 1,462.00 | 1,462.00 | 28 |
| Feb 21, 2024 | 1,479.20 | 1,479.20 | 1,446.80 | 1,446.80 | 1,446.80 | 4 |
| Feb 20, 2024 | 1,489.80 | 1,496.20 | 1,477.00 | 1,477.00 | 1,477.00 | 26 |
| Feb 19, 2024 | 1,493.80 | 1,500.60 | 1,486.80 | 1,492.80 | 1,492.80 | 89 |
| Feb 16, 2024 | 1,485.60 | 1,503.00 | 1,481.00 | 1,503.00 | 1,503.00 | 26 |
| Feb 15, 2024 | 1,458.00 | 1,484.60 | 1,448.00 | 1,484.60 | 1,484.60 | 96 |
| Feb 14, 2024 | 1,436.40 | 1,449.00 | 1,435.80 | 1,449.00 | 1,449.00 | - |
| Feb 13, 2024 | 1,491.20 | 1,492.80 | 1,422.60 | 1,430.00 | 1,430.00 | 35 |
| Feb 12, 2024 | 1,481.20 | 1,506.40 | 1,476.80 | 1,500.00 | 1,500.00 | 340 |
| Feb 09, 2024 | 1,447.00 | 1,494.60 | 1,447.00 | 1,488.60 | 1,488.60 | 88 |
| Feb 08, 2024 | 1,250.00 | 1,469.60 | 1,250.00 | 1,434.60 | 1,434.60 | 118 |
| Feb 07, 2024 | 1,187.80 | 1,189.60 | 1,166.80 | 1,189.60 | 1,189.60 | 1,113 |
| Feb 06, 2024 | 1,204.60 | 1,212.60 | 1,169.20 | 1,192.00 | 1,192.00 | 418 |
| Feb 05, 2024 | 1,202.00 | 1,206.60 | 1,194.60 | 1,199.80 | 1,199.80 | 214 |
| Feb 02, 2024 | 1,203.80 | 1,212.40 | 1,199.00 | 1,202.40 | 1,202.40 | 16 |
| Feb 01, 2024 | 1,166.80 | 1,200.00 | 1,166.00 | 1,191.60 | 1,191.60 | 10 |
| Jan 31, 2024 | 1,178.20 | 1,186.40 | 1,158.00 | 1,173.80 | 1,173.80 | - |
| Jan 30, 2024 | 1,175.20 | 1,184.60 | 1,173.60 | 1,181.60 | 1,181.60 | 15 |
| Jan 29, 2024 | 1,155.60 | 1,165.00 | 1,155.60 | 1,164.80 | 1,164.80 | 20 |
| Jan 26, 2024 | 1,143.20 | 1,154.60 | 1,140.20 | 1,154.60 | 1,154.60 | - |
| Jan 25, 2024 | 1,173.40 | 1,174.40 | 1,149.20 | 1,149.20 | 1,149.20 | 22 |
| Jan 24, 2024 | 1,200.00 | 1,200.00 | 1,173.60 | 1,176.60 | 1,176.60 | 57 |
| Jan 23, 2024 | 1,152.60 | 1,166.60 | 1,142.60 | 1,166.60 | 1,166.60 | 17 |
| Jan 22, 2024 | 1,143.60 | 1,154.80 | 1,143.60 | 1,154.00 | 1,154.00 | 15 |
| Jan 19, 2024 | 1,160.60 | 1,160.60 | 1,122.80 | 1,141.40 | 1,141.40 | 50 |
| Jan 18, 2024 | 1,149.80 | 1,152.80 | 1,143.60 | 1,152.60 | 1,152.60 | 62 |
| Jan 17, 2024 | 1,180.80 | 1,182.60 | 1,150.00 | 1,150.00 | 1,150.00 | 48 |
| Jan 16, 2024 | 1,206.60 | 1,206.60 | 1,186.00 | 1,186.00 | 1,186.00 | 23 |
| Jan 15, 2024 | 1,202.80 | 1,204.20 | 1,197.20 | 1,197.20 | 1,197.20 | 68 |
| Jan 12, 2024 | 1,178.80 | 1,221.60 | 1,176.20 | 1,221.60 | 1,221.60 | 16 |
| Jan 11, 2024 | 1,161.20 | 1,180.60 | 1,159.00 | 1,159.00 | 1,159.00 | - |
| Jan 10, 2024 | 1,146.40 | 1,161.00 | 1,146.40 | 1,153.00 | 1,153.00 | 20 |
| Jan 09, 2024 | 1,147.00 | 1,151.80 | 1,143.00 | 1,150.60 | 1,150.60 | 2 |
| Jan 08, 2024 | 1,112.20 | 1,147.20 | 1,112.20 | 1,146.20 | 1,146.20 | 8 |
| Jan 05, 2024 | 1,111.60 | 1,130.20 | 1,097.60 | 1,106.00 | 1,106.00 | 26 |
| Jan 04, 2024 | 1,134.20 | 1,134.40 | 1,111.60 | 1,115.60 | 1,115.60 | 12 |
| Jan 03, 2024 | 1,155.00 | 1,164.00 | 1,129.80 | 1,136.00 | 1,136.00 | 44 |
| Jan 02, 2024 | 1,171.00 | 1,173.00 | 1,146.80 | 1,154.60 | 1,154.60 | 2 |
| Dec 29, 2023 | 1,167.00 | 1,179.20 | 1,166.60 | 1,179.20 | 1,179.20 | - |
| Dec 28, 2023 | 1,176.20 | 1,176.20 | 1,157.60 | 1,164.20 | 1,164.20 | - |
| Dec 27, 2023 | 1,171.80 | 1,186.20 | 1,167.60 | 1,177.40 | 1,177.40 | 24 |
| Dec 22, 2023 | 1,162.00 | 1,167.20 | 1,161.60 | 1,167.20 | 1,167.20 | 30 |
| Dec 21, 2023 | 1,159.80 | 1,170.20 | 1,147.00 | 1,168.20 | 1,168.20 | 247 |
| Dec 20, 2023 | 1,185.00 | 1,185.00 | 1,159.40 | 1,171.40 | 1,171.40 | 31 |
| Dec 19, 2023 | 1,177.40 | 1,190.60 | 1,177.40 | 1,185.20 | 1,185.20 | 27 |
| Dec 18, 2023 | 1,186.00 | 1,186.40 | 1,175.80 | 1,175.80 | 1,175.80 | 23 |
| Dec 15, 2023 | 1,193.60 | 1,197.80 | 1,175.60 | 1,189.20 | 1,189.20 | 4 |
| Dec 14, 2023 | 1,206.40 | 1,215.20 | 1,164.00 | 1,178.00 | 1,178.00 | 28 |
| Dec 13, 2023 | 1,206.60 | 1,207.00 | 1,188.80 | 1,207.00 | 1,207.00 | 115 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.