Adyen N.V. (ADYEN.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1,242.00 | 1,250.80 | 1,233.20 | 1,246.00 | 1,246.00 | 42,280 |
| May 17, 2024 | 1,274.20 | 1,277.40 | 1,241.20 | 1,241.20 | 1,241.20 | 98,738 |
| May 16, 2024 | 1,293.60 | 1,300.20 | 1,280.40 | 1,282.20 | 1,282.20 | 83,152 |
| May 15, 2024 | 1,260.20 | 1,291.20 | 1,252.00 | 1,279.40 | 1,279.40 | 57,575 |
| May 14, 2024 | 1,250.00 | 1,277.80 | 1,242.00 | 1,261.00 | 1,261.00 | 53,132 |
| May 13, 2024 | 1,250.20 | 1,269.80 | 1,235.60 | 1,258.00 | 1,258.00 | 71,936 |
| May 10, 2024 | 1,228.00 | 1,253.20 | 1,222.00 | 1,246.60 | 1,246.60 | 71,852 |
| May 09, 2024 | 1,217.20 | 1,241.60 | 1,217.20 | 1,226.00 | 1,226.00 | 54,210 |
| May 08, 2024 | 1,215.00 | 1,226.00 | 1,211.00 | 1,215.00 | 1,215.00 | 102,790 |
| May 07, 2024 | 1,187.60 | 1,221.00 | 1,187.60 | 1,215.00 | 1,215.00 | 118,799 |
| May 06, 2024 | 1,163.20 | 1,179.80 | 1,153.40 | 1,176.80 | 1,176.80 | 67,717 |
| May 03, 2024 | 1,133.40 | 1,166.20 | 1,132.20 | 1,154.80 | 1,154.80 | 81,495 |
| May 02, 2024 | 1,117.40 | 1,128.80 | 1,090.40 | 1,128.80 | 1,128.80 | 112,393 |
| Apr 30, 2024 | 1,154.00 | 1,165.60 | 1,124.00 | 1,130.20 | 1,130.20 | 110,937 |
| Apr 29, 2024 | 1,191.20 | 1,194.40 | 1,131.00 | 1,151.00 | 1,151.00 | 127,196 |
| Apr 26, 2024 | 1,175.00 | 1,212.80 | 1,166.60 | 1,179.60 | 1,179.60 | 191,500 |
| Apr 25, 2024 | 1,290.00 | 1,294.20 | 1,145.00 | 1,157.00 | 1,157.00 | 451,355 |
| Apr 24, 2024 | 1,409.00 | 1,438.80 | 1,389.00 | 1,418.40 | 1,418.40 | 70,377 |
| Apr 23, 2024 | 1,396.00 | 1,414.20 | 1,388.60 | 1,409.60 | 1,409.60 | 64,483 |
| Apr 22, 2024 | 1,415.00 | 1,422.40 | 1,373.00 | 1,381.40 | 1,381.40 | 83,938 |
| Apr 19, 2024 | 1,416.00 | 1,421.60 | 1,373.20 | 1,399.20 | 1,399.20 | 99,627 |
| Apr 18, 2024 | 1,437.40 | 1,446.20 | 1,404.00 | 1,442.60 | 1,442.60 | 46,797 |
| Apr 17, 2024 | 1,429.20 | 1,452.00 | 1,427.00 | 1,434.80 | 1,434.80 | 47,447 |
| Apr 16, 2024 | 1,415.80 | 1,431.80 | 1,392.00 | 1,431.60 | 1,431.60 | 53,478 |
| Apr 15, 2024 | 1,432.40 | 1,462.60 | 1,424.20 | 1,449.60 | 1,449.60 | 103,935 |
| Apr 12, 2024 | 1,465.00 | 1,474.00 | 1,421.60 | 1,421.60 | 1,421.60 | 92,560 |
| Apr 11, 2024 | 1,444.40 | 1,481.80 | 1,438.00 | 1,458.60 | 1,458.60 | 73,212 |
| Apr 10, 2024 | 1,489.40 | 1,491.00 | 1,427.40 | 1,455.00 | 1,455.00 | 109,382 |
| Apr 09, 2024 | 1,504.60 | 1,504.60 | 1,470.40 | 1,471.40 | 1,471.40 | 56,143 |
| Apr 08, 2024 | 1,491.00 | 1,516.00 | 1,488.20 | 1,501.00 | 1,501.00 | 47,716 |
| Apr 05, 2024 | 1,524.00 | 1,524.00 | 1,474.00 | 1,487.60 | 1,487.60 | 89,417 |
| Apr 04, 2024 | 1,561.60 | 1,563.00 | 1,537.60 | 1,543.00 | 1,543.00 | 53,978 |
| Apr 03, 2024 | 1,563.00 | 1,568.20 | 1,542.60 | 1,549.80 | 1,549.80 | 60,349 |
| Apr 02, 2024 | 1,581.00 | 1,594.00 | 1,533.80 | 1,562.40 | 1,562.40 | 74,633 |
| Mar 28, 2024 | 1,574.80 | 1,585.60 | 1,561.40 | 1,568.00 | 1,568.00 | 67,100 |
| Mar 27, 2024 | 1,568.00 | 1,596.00 | 1,562.00 | 1,570.00 | 1,570.00 | 76,247 |
| Mar 26, 2024 | 1,525.00 | 1,553.80 | 1,484.40 | 1,536.40 | 1,536.40 | 96,780 |
| Mar 25, 2024 | 1,499.40 | 1,524.40 | 1,482.60 | 1,520.40 | 1,520.40 | 73,870 |
| Mar 22, 2024 | 1,501.40 | 1,507.40 | 1,488.00 | 1,500.00 | 1,500.00 | 62,390 |
| Mar 21, 2024 | 1,472.00 | 1,505.20 | 1,471.60 | 1,505.20 | 1,505.20 | 76,739 |
| Mar 20, 2024 | 1,443.80 | 1,477.40 | 1,434.60 | 1,462.00 | 1,462.00 | 53,316 |
| Mar 19, 2024 | 1,440.00 | 1,448.60 | 1,425.60 | 1,448.20 | 1,448.20 | 51,375 |
| Mar 18, 2024 | 1,459.00 | 1,466.40 | 1,443.80 | 1,443.80 | 1,443.80 | 38,899 |
| Mar 15, 2024 | 1,454.40 | 1,471.20 | 1,444.60 | 1,457.00 | 1,457.00 | 134,899 |
| Mar 14, 2024 | 1,477.00 | 1,480.60 | 1,443.00 | 1,450.00 | 1,450.00 | 75,791 |
| Mar 13, 2024 | 1,480.00 | 1,481.40 | 1,458.40 | 1,466.00 | 1,466.00 | 47,013 |
| Mar 12, 2024 | 1,482.20 | 1,490.60 | 1,465.00 | 1,484.40 | 1,484.40 | 57,492 |
| Mar 11, 2024 | 1,473.80 | 1,487.60 | 1,458.00 | 1,481.20 | 1,481.20 | 45,287 |
| Mar 08, 2024 | 1,500.80 | 1,504.80 | 1,475.80 | 1,482.60 | 1,482.60 | 64,430 |
| Mar 07, 2024 | 1,466.80 | 1,517.00 | 1,455.00 | 1,500.00 | 1,500.00 | 103,239 |
| Mar 06, 2024 | 1,431.00 | 1,466.60 | 1,423.40 | 1,460.00 | 1,460.00 | 55,760 |
| Mar 05, 2024 | 1,440.40 | 1,459.40 | 1,435.00 | 1,436.00 | 1,436.00 | 41,868 |
| Mar 04, 2024 | 1,465.80 | 1,480.60 | 1,447.40 | 1,455.60 | 1,455.60 | 51,334 |
| Mar 01, 2024 | 1,462.60 | 1,478.80 | 1,454.80 | 1,470.00 | 1,470.00 | 63,416 |
| Feb 29, 2024 | 1,455.20 | 1,466.40 | 1,437.20 | 1,460.00 | 1,460.00 | 79,657 |
| Feb 28, 2024 | 1,450.00 | 1,462.20 | 1,434.40 | 1,456.40 | 1,456.40 | 51,096 |
| Feb 27, 2024 | 1,460.00 | 1,478.80 | 1,448.60 | 1,463.80 | 1,463.80 | 52,112 |
| Feb 26, 2024 | 1,460.00 | 1,472.40 | 1,451.60 | 1,455.60 | 1,455.60 | 40,253 |
| Feb 23, 2024 | 1,470.00 | 1,484.40 | 1,458.00 | 1,467.60 | 1,467.60 | 53,253 |
| Feb 22, 2024 | 1,468.60 | 1,479.40 | 1,443.20 | 1,466.20 | 1,466.20 | 76,278 |
| Feb 21, 2024 | 1,481.60 | 1,486.00 | 1,439.80 | 1,446.40 | 1,446.40 | 53,936 |
| Feb 20, 2024 | 1,486.40 | 1,502.60 | 1,472.00 | 1,482.80 | 1,482.80 | 62,315 |
| Feb 19, 2024 | 1,500.00 | 1,508.80 | 1,481.20 | 1,494.80 | 1,494.80 | 52,087 |
| Feb 16, 2024 | 1,485.60 | 1,507.80 | 1,476.00 | 1,507.80 | 1,507.80 | 153,364 |
| Feb 15, 2024 | 1,457.40 | 1,477.60 | 1,442.00 | 1,477.60 | 1,477.60 | 105,368 |
| Feb 14, 2024 | 1,444.20 | 1,456.00 | 1,437.60 | 1,447.60 | 1,447.60 | 64,730 |
| Feb 13, 2024 | 1,492.20 | 1,501.20 | 1,418.60 | 1,444.20 | 1,444.20 | 143,718 |
| Feb 12, 2024 | 1,477.40 | 1,510.60 | 1,475.40 | 1,507.00 | 1,507.00 | 95,882 |
| Feb 09, 2024 | 1,474.80 | 1,510.60 | 1,450.00 | 1,473.00 | 1,473.00 | 173,723 |
| Feb 08, 2024 | 1,325.00 | 1,472.20 | 1,325.00 | 1,436.20 | 1,436.20 | 362,300 |
| Feb 07, 2024 | 1,185.20 | 1,191.40 | 1,162.40 | 1,183.60 | 1,183.60 | 107,487 |
| Feb 06, 2024 | 1,212.20 | 1,216.60 | 1,161.00 | 1,191.00 | 1,191.00 | 85,826 |
| Feb 05, 2024 | 1,193.60 | 1,210.40 | 1,193.00 | 1,201.60 | 1,201.60 | 60,681 |
| Feb 02, 2024 | 1,206.40 | 1,213.40 | 1,190.60 | 1,203.40 | 1,203.40 | 65,415 |
| Feb 01, 2024 | 1,171.20 | 1,209.00 | 1,162.20 | 1,197.60 | 1,197.60 | 85,840 |
| Jan 31, 2024 | 1,178.60 | 1,192.80 | 1,152.60 | 1,171.20 | 1,171.20 | 92,108 |
| Jan 30, 2024 | 1,173.00 | 1,189.60 | 1,167.00 | 1,182.20 | 1,182.20 | 66,402 |
| Jan 29, 2024 | 1,160.20 | 1,170.80 | 1,156.20 | 1,169.20 | 1,169.20 | 58,150 |
| Jan 26, 2024 | 1,142.20 | 1,161.00 | 1,122.00 | 1,161.00 | 1,161.00 | 79,916 |
| Jan 25, 2024 | 1,176.40 | 1,183.40 | 1,145.00 | 1,147.60 | 1,147.60 | 86,926 |
| Jan 24, 2024 | 1,174.00 | 1,209.00 | 1,173.00 | 1,183.60 | 1,183.60 | 88,244 |
| Jan 23, 2024 | 1,150.00 | 1,162.80 | 1,134.00 | 1,161.80 | 1,161.80 | 57,175 |
| Jan 22, 2024 | 1,140.00 | 1,175.60 | 1,131.20 | 1,154.80 | 1,154.80 | 73,180 |
| Jan 19, 2024 | 1,146.80 | 1,148.00 | 1,120.80 | 1,130.20 | 1,130.20 | 75,475 |
| Jan 18, 2024 | 1,141.80 | 1,151.80 | 1,136.40 | 1,148.60 | 1,148.60 | 56,635 |
| Jan 17, 2024 | 1,171.20 | 1,186.80 | 1,144.00 | 1,145.60 | 1,145.60 | 89,857 |
| Jan 16, 2024 | 1,198.80 | 1,204.00 | 1,186.60 | 1,191.60 | 1,191.60 | 58,677 |
| Jan 15, 2024 | 1,206.60 | 1,208.80 | 1,196.00 | 1,196.00 | 1,196.00 | 53,040 |
| Jan 12, 2024 | 1,191.40 | 1,226.40 | 1,190.20 | 1,198.20 | 1,198.20 | 113,061 |
| Jan 11, 2024 | 1,165.00 | 1,183.00 | 1,157.40 | 1,164.20 | 1,164.20 | 78,634 |
| Jan 10, 2024 | 1,143.60 | 1,171.40 | 1,143.60 | 1,152.00 | 1,152.00 | 62,082 |
| Jan 09, 2024 | 1,148.00 | 1,154.00 | 1,133.80 | 1,147.00 | 1,147.00 | 56,600 |
| Jan 08, 2024 | 1,116.80 | 1,150.60 | 1,111.80 | 1,144.20 | 1,144.20 | 56,778 |
| Jan 05, 2024 | 1,109.60 | 1,131.20 | 1,095.20 | 1,129.80 | 1,129.80 | 67,908 |
| Jan 04, 2024 | 1,130.60 | 1,139.00 | 1,095.20 | 1,123.00 | 1,123.00 | 89,612 |
| Jan 03, 2024 | 1,159.80 | 1,168.40 | 1,127.00 | 1,137.00 | 1,137.00 | 58,809 |
| Jan 02, 2024 | 1,162.20 | 1,174.60 | 1,143.40 | 1,159.20 | 1,159.20 | 58,281 |
| Dec 29, 2023 | 1,165.00 | 1,189.20 | 1,163.20 | 1,166.60 | 1,166.60 | 50,712 |
| Dec 28, 2023 | 1,180.00 | 1,184.80 | 1,155.60 | 1,169.60 | 1,169.60 | 48,343 |
| Dec 27, 2023 | 1,160.00 | 1,191.00 | 1,158.00 | 1,178.40 | 1,178.40 | 52,057 |
| *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.