NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Fellow meme darling AMC's shares are up over 20% premarket alongside the move

Adyen N.V. (1N8U.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

11.60

+0.10

(+0.87%)

As of 08:16AM CEST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	11.60	11.60	11.60	11.60	11.60	40
May 31, 2024	11.50	11.50	11.50	11.50	11.50	-
May 30, 2024	11.30	11.40	11.30	11.40	11.40	-
May 29, 2024	11.60	11.60	11.60	11.60	11.60	40
May 28, 2024	12.00	12.00	12.00	12.00	12.00	-
May 27, 2024	11.70	11.70	11.70	11.70	11.70	-
May 24, 2024	11.50	11.50	11.50	11.50	11.50	-
May 23, 2024	11.70	11.70	11.70	11.70	11.70	-
May 22, 2024	11.80	11.80	11.80	11.80	11.80	-
May 21, 2024	12.00	12.00	12.00	12.00	12.00	-
May 20, 2024	12.00	12.20	12.00	12.20	12.20	6
May 17, 2024	12.40	12.40	12.40	12.40	12.40	-
May 16, 2024	12.40	13.00	12.40	13.00	13.00	247
May 15, 2024	12.40	12.40	12.40	12.40	12.40	-
May 14, 2024	12.10	12.10	12.10	12.10	12.10	-
May 13, 2024	12.10	12.10	12.10	12.10	12.10	-
May 10, 2024	11.90	11.90	11.90	11.90	11.90	-
May 09, 2024	11.70	11.90	11.70	11.90	11.90	-
May 08, 2024	11.80	11.80	11.80	11.80	11.80	-
May 07, 2024	11.50	11.50	11.50	11.50	11.50	-
May 06, 2024	12.00	12.00	12.00	12.00	12.00	946
May 03, 2024	11.00	11.80	11.00	11.80	11.80	195
May 02, 2024	10.80	11.40	10.80	11.40	11.40	582
Apr 30, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 29, 2024	12.00	12.00	11.40	11.40	11.40	26
Apr 26, 2024	12.30	12.30	12.10	12.10	12.10	488
Apr 25, 2024	13.70	13.70	11.80	12.40	12.40	159
Apr 24, 2024	13.80	14.00	13.80	14.00	14.00	-
Apr 23, 2024	13.50	13.80	13.50	13.80	13.80	8
Apr 22, 2024	13.50	13.60	13.50	13.60	13.60	150
Apr 19, 2024	13.70	13.70	13.70	13.70	13.70	-
Apr 18, 2024	14.00	14.00	13.60	14.00	14.00	181
Apr 17, 2024	13.80	13.80	13.80	13.80	13.80	-
Apr 16, 2024	13.80	13.80	13.80	13.80	13.80	60
Apr 15, 2024	13.80	14.20	13.80	14.20	14.20	70
Apr 12, 2024	14.30	14.30	14.30	14.30	14.30	-
Apr 11, 2024	14.10	14.10	14.10	14.10	14.10	-
Apr 10, 2024	14.30	14.30	14.10	14.10	14.10	100
Apr 09, 2024	14.60	14.70	14.60	14.70	14.70	31
Apr 08, 2024	14.50	14.80	14.50	14.80	14.80	20
Apr 05, 2024	14.70	14.70	14.70	14.70	14.70	-
Apr 04, 2024	15.00	15.10	15.00	15.10	15.10	-
Apr 03, 2024	15.30	15.30	15.30	15.30	15.30	-
Apr 02, 2024	15.40	16.10	15.00	15.00	15.00	169
Mar 28, 2024	15.40	15.40	15.20	15.30	15.30	319
Mar 27, 2024	15.30	15.40	15.10	15.10	15.10	124
Mar 26, 2024	14.70	14.70	14.50	14.50	14.50	-
Mar 25, 2024	14.60	14.90	14.50	14.90	14.90	317
Mar 22, 2024	14.50	15.20	14.50	15.20	15.20	250
Mar 21, 2024	14.40	14.90	14.40	14.70	14.70	4,281
Mar 20, 2024	14.10	14.90	14.00	14.70	14.70	80
Mar 19, 2024	14.10	14.20	14.10	14.20	14.20	100
Mar 18, 2024	14.30	14.30	14.30	14.30	14.30	8
Mar 15, 2024	14.30	14.30	14.30	14.30	14.30	-
Mar 14, 2024	14.50	14.50	14.50	14.50	14.50	350
Mar 13, 2024	14.50	14.50	14.50	14.50	14.50	-
Mar 12, 2024	14.60	14.60	14.60	14.60	14.60	150
Mar 11, 2024	14.50	14.60	14.50	14.60	14.60	284
Mar 08, 2024	14.80	14.80	14.80	14.80	14.80	-
Mar 07, 2024	14.40	15.00	14.40	15.00	15.00	733
Mar 06, 2024	14.10	14.40	14.10	14.40	14.40	160
Mar 05, 2024	14.20	14.30	14.10	14.20	14.20	141
Mar 04, 2024	14.40	14.50	14.30	14.30	14.30	250
Mar 01, 2024	14.20	14.60	14.20	14.60	14.60	220
Feb 29, 2024	14.20	14.20	14.20	14.20	14.20	-
Feb 28, 2024	14.30	14.40	14.30	14.30	14.30	345
Feb 27, 2024	14.30	14.30	14.10	14.10	14.10	207
Feb 26, 2024	14.50	14.50	14.30	14.40	14.40	12
Feb 23, 2024	14.50	14.50	14.50	14.50	14.50	69
Feb 22, 2024	14.40	14.50	14.40	14.50	14.50	12
Feb 21, 2024	14.50	14.50	14.50	14.50	14.50	920
Feb 20, 2024	14.60	14.60	14.60	14.60	14.60	50
Feb 19, 2024	14.70	14.70	14.50	14.50	14.50	251
Feb 16, 2024	14.40	15.00	14.40	15.00	15.00	184
Feb 15, 2024	14.00	14.60	13.90	14.60	14.60	505
Feb 14, 2024	14.00	14.50	14.00	14.50	14.50	17
Feb 13, 2024	14.00	14.50	14.00	14.10	14.10	551
Feb 12, 2024	15.00	15.00	14.50	14.80	14.80	519
Feb 09, 2024	14.20	14.90	14.20	14.80	14.80	1,898
Feb 08, 2024	12.20	14.60	12.20	14.20	14.20	8,685
Feb 07, 2024	11.60	12.00	11.60	12.00	12.00	745
Feb 06, 2024	11.70	11.80	11.70	11.80	11.80	2
Feb 05, 2024	12.20	12.20	11.80	11.80	11.80	64
Feb 02, 2024	11.80	12.30	11.80	12.10	12.10	321
Feb 01, 2024	11.40	11.80	11.40	11.80	11.80	261
Jan 31, 2024	11.60	11.60	11.60	11.60	11.60	-
Jan 30, 2024	11.60	11.60	11.60	11.60	11.60	507
Jan 29, 2024	11.30	11.80	11.30	11.80	11.80	30
Jan 26, 2024	11.20	11.20	11.20	11.20	11.20	-
Jan 25, 2024	11.50	11.50	11.30	11.30	11.30	1,250
Jan 24, 2024	11.70	11.70	11.70	11.70	11.70	-
Jan 23, 2024	11.30	11.30	11.20	11.30	11.30	-
Jan 22, 2024	11.40	11.40	11.40	11.40	11.40	340
Jan 19, 2024	11.40	11.40	11.10	11.10	11.10	40
Jan 18, 2024	11.30	11.30	11.30	11.30	11.30	-
Jan 17, 2024	11.60	11.60	11.40	11.40	11.40	200
Jan 16, 2024	11.70	12.00	11.70	12.00	12.00	94
Jan 15, 2024	11.90	11.90	11.80	11.80	11.80	200
Jan 12, 2024	11.50	12.00	11.50	12.00	12.00	225
Jan 11, 2024	11.10	11.50	11.10	11.50	11.50	197
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7340+0.0001(+0.01%)

CRUDE OIL76.55-0.44(-0.57%)

Bitcoin CAD94,862.48+2,181.69(+2.35%)

NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Adyen N.V. (1N8U.F)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7340
+0.0001(+0.01%)

CRUDE OIL
76.55
-0.44(-0.57%)

Bitcoin CAD
94,862.48
+2,181.69(+2.35%)