Adyen N.V. (1N8.DE) XETRA

1,432.00

+36.4(+2.61%)

Updated at August 18 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,4161,4321,4321,4371,416147
August 15, 20251,371.41,395.61,395.61,395.61,354.4350
August 14, 20251,202.61,393.81,393.81,4001,166.65,352
August 13, 20251,4651,468.41,468.41,4741,45744
August 12, 20251,485.81,457.41,457.41,485.81,455.846
August 11, 20251,516.81,497.21,497.21,516.81,497.249
August 08, 20251,508.41,496.81,496.81,509.61,493.220
August 07, 20251,493.41,518.81,518.81,531.81,493.421
August 06, 20251,488.21,490.41,490.41,490.41,475.820
August 05, 20251,477.81,452.61,452.61,483.61,45078
August 04, 20251,437.61,4501,4501,456.81,437.635
August 01, 20251,4961,454.41,454.41,504.41,449113
July 31, 20251,516.21,512.41,512.41,516.21,512.46
July 30, 20251,5191,534.61,534.61,534.61,51964
July 29, 20251,5841,523.41,523.41,5841,523.479
July 28, 20251,5841,586.61,586.61,586.61,571.4211
July 25, 20251,531.81,5521,5521,5521,525.636
July 24, 20251,531.81,539.21,539.21,539.21,525.218
July 23, 20251,5531,529.81,529.81,5531,519.843
July 22, 20251,550.21,545.81,545.81,550.21,540.852
July 21, 20251,558.21,566.41,566.41,566.41,555.222
July 18, 20251,5631,554.61,554.61,5631,54951
July 17, 20251,5331,554.81,554.81,554.81,53066
July 16, 20251,5381,5201,5201,5381,519.630
July 15, 20251,525.81,5101,5101,525.81,51036
July 14, 20251,498.21,505.61,505.61,5091,483.865
July 11, 20251,520.81,512.61,512.61,524.61,512.6168
July 10, 20251,563.61,5191,5191,563.61,516.2114
July 09, 20251,563.61,576.21,576.21,579.21,56036
July 08, 20251,547.61,560.61,560.61,568.81,547.65
July 07, 20251,523.41,559.61,559.61,560.21,523.413
July 04, 20251,524.61,521.61,521.61,524.61,521.64
July 03, 20251,5341,540.61,540.61,540.61,52111
July 02, 20251,540.21,533.81,533.81,541.41,52429
July 01, 20251,5481,537.21,537.21,5481,536.616
June 30, 20251,576.61,558.81,558.81,578.61,55474
June 27, 20251,562.41,581.61,581.61,581.61,562.439
June 26, 20251,5941,524.81,524.81,5941,524.8162
June 25, 20251,597.81,581.81,581.81,5981,581.426
June 24, 20251,5901,599.81,599.81,6021,573.843
June 23, 20251,5381,544.61,544.61,549.61,528.851
June 20, 20251,553.81,532.41,532.41,5541,52338
June 19, 20251,574.81,5511,5511,580.41,55147
June 18, 20251,690.81,606.61,606.61,690.81,606.692
June 17, 20251,676.41,686.21,686.21,693.21,676.433
June 16, 20251,666.21,687.41,687.41,696.81,666.258
June 13, 20251,649.41,650.61,650.61,660.21,634.680
June 12, 20251,696.81,696.41,696.41,709.41,69415
June 11, 20251,725.81,7141,7141,732.81,71422
June 10, 20251,701.61,741.21,741.21,7461,701.644
June 09, 20251,7271,719.61,719.61,728.41,70488
June 06, 20251,694.41,7231,7231,735.21,679.8351
June 05, 20251,704.41,6941,6941,7181,673.288
June 04, 20251,670.81,690.41,690.41,695.81,670.875
June 03, 20251,661.61,671.61,671.61,672.81,652.655
June 02, 20251,674.41,661.21,661.21,677.21,612.850
May 30, 20251,6821,6901,6901,7001,682120
May 29, 20251,661.41,6801,6801,6801,661.486
May 28, 20251,623.21,622.81,622.81,623.21,610.422
May 27, 20251,616.41,6221,6221,6321,616.294
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved