Adyen N.V. (1N8.DE) XETRA

1,376.60

-56.2(-3.92%)

Updated at January 14 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,433.21,432.81,432.81,452.41,423.827
January 12, 20261,432.61,429.21,429.21,433.41,418.819
January 09, 20261,438.21,4581,4581,4621,435.2100
January 08, 20261,473.81,440.41,440.41,477.61,440.492
January 07, 20261,458.21,470.41,470.41,4741,458.253
January 06, 20261,424.61,4581,4581,459.41,404.6129
January 05, 20261,419.41,449.21,449.21,454.61,405.8503
January 02, 20261,3831,396.81,396.81,413.21,377131
December 30, 20251,3741,379.41,379.41,379.81,370.456
December 29, 20251,368.81,373.61,373.61,382.41,368258
December 23, 20251,380.81,3641,3641,385.81,36337
December 22, 20251,379.21,3741,3741,3801,37270
December 19, 20251,371.81,3761,3761,379.61,369110
December 18, 20251,333.81,372.81,372.81,3811,333.8277
December 17, 20251,344.81,3321,3321,351.61,33254
December 16, 20251,3511,351.41,351.41,364.21,345.4143
December 15, 20251,344.41,3461,3461,3551,344.431
December 12, 20251,354.21,333.21,333.21,354.21,333.281
December 11, 20251,322.81,331.41,331.41,3321,312.4166
December 10, 20251,3071,3321,3321,3321,305.440
December 09, 20251,3391,323.81,323.81,339.61,323.838
December 08, 20251,356.21,339.81,339.81,370.41,335.662
December 05, 20251,328.21,352.21,352.21,355.41,324.6738
December 04, 20251,367.21,330.81,330.81,3861,329.264
December 03, 20251,382.81,362.21,362.21,384.41,350.8219
December 02, 20251,332.61,349.41,349.41,359.41,330153
December 01, 20251,336.21,3471,3471,353.81,336.2364
November 28, 20251,3441,3391,3391,3441,335102
November 27, 20251,332.81,345.81,345.81,3601,332.8103
November 26, 20251,340.21,335.61,335.61,340.21,319.6115
November 25, 20251,310.41,321.21,321.21,321.21,305.692
November 24, 20251,303.41,316.81,316.81,323.41,300159
November 21, 20251,290.21,296.41,296.41,296.41,284.4368
November 20, 20251,339.61,308.41,308.41,339.61,308.4167
November 19, 20251,311.41,3281,3281,3521,300.2485
November 18, 20251,341.21,321.81,321.81,344.41,318.6775
November 17, 20251,4021,373.61,373.61,4021,354.6227
November 14, 20251,403.81,409.41,409.41,412.21,386231
November 13, 20251,4661,426.21,426.21,475.21,426.2107
November 12, 20251,469.81,459.61,459.61,469.81,449.2243
November 11, 20251,391.81,471.41,471.41,471.41,388.6698
November 10, 20251,364.21,357.41,357.41,365.41,349.2142
November 07, 20251,374.81,334.21,334.21,377.41,334.2330
November 06, 20251,4051,367.61,367.61,407.81,367.6126
November 05, 20251,393.21,406.41,406.41,4071,39382
November 04, 20251,4191,409.61,409.61,4191,40240
November 03, 20251,478.81,438.21,438.21,486.81,438.2325
October 31, 20251,523.41,489.41,489.41,5271,482268
October 30, 20251,5231,510.61,510.61,5231,484.2742
October 29, 20251,5551,517.41,517.41,5951,517.42,353
October 28, 20251,509.41,509.41,509.41,509.41,509.4527
October 27, 20251,529.21,509.41,509.41,534.41,504255
October 24, 20251,503.21,511.61,511.61,5211,503.2156
October 23, 20251,505.81,496.81,496.81,505.81,484.820
October 22, 20251,477.61,4861,4861,512.61,477.6134
October 21, 20251,451.61,477.81,477.81,477.81,451.637
October 20, 20251,462.41,468.41,468.41,4701,452.8150
October 17, 20251,451.61,449.81,449.81,451.81,430.4376
October 16, 20251,439.21,4651,4651,473.21,439.2384
October 15, 20251,4591,4571,4571,4691,457192
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved