Adyen N.V. (1N8.DE) XETRA

1,457.40

-11(-0.75%)

Updated at October 21 10:18AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 14, 20251,4521,460.81,460.81,466.81,447153
October 13, 20251,479.81,478.41,478.41,489.61,475.632
October 10, 20251,507.21,4711,4711,507.61,471323
October 09, 20251,5041,4911,4911,5221,486322
October 08, 20251,457.81,494.41,494.41,499.21,441.8645
October 07, 20251,470.81,485.81,485.81,486.21,463.8293
October 06, 20251,4531,488.41,488.41,488.41,446.4206
October 03, 20251,466.41,445.21,445.21,475.21,43998
October 02, 20251,404.41,458.81,458.81,458.81,404.4509
October 01, 20251,3531,3671,3671,3701,353650
September 30, 20251,354.61,364.81,364.81,3701,347.2349
September 29, 20251,354.41,368.41,368.41,371.81,353.858
September 26, 20251,369.81,3531,3531,3731,353145
September 25, 20251,390.21,378.81,378.81,390.21,375.229
September 24, 20251,369.41,384.41,384.41,385.21,367.896
September 23, 20251,3841,376.21,376.21,3961,372121
September 22, 20251,384.61,378.81,378.81,391.41,376.483
September 19, 20251,389.61,379.61,379.61,392.61,370.496
September 18, 20251,386.61,396.61,396.61,397.41,368232
September 17, 20251,314.41,3741,3741,3751,314.4174
September 16, 20251,356.41,323.61,323.61,356.41,32265
September 15, 20251,355.41,350.81,350.81,3621,350136
September 12, 20251,3591,345.61,345.61,3591,345.635
September 11, 20251,3621,3591,3591,362.21,35625
September 10, 20251,404.41,357.61,357.61,404.41,357.624
September 09, 20251,388.21,403.61,403.61,4171,388.219
September 08, 20251,390.61,390.81,390.81,392.61,377.634
September 05, 20251,4011,380.81,380.81,4011,380.850
September 04, 20251,382.81,383.81,383.81,3921,375140
September 03, 20251,4011,394.21,394.21,401.21,394.27
September 02, 20251,420.61,378.81,378.81,421.21,378.8206
September 01, 20251,434.81,427.61,427.61,440.81,427.444
August 29, 20251,442.21,413.41,413.41,442.21,413.419
August 28, 20251,437.21,446.81,446.81,446.81,436.435
August 27, 20251,430.41,443.61,443.61,443.61,430.420
August 26, 20251,4701,432.21,432.21,4721,432.2112
August 25, 20251,471.81,4721,4721,4801,442.617
August 22, 20251,442.41,470.21,470.21,474.21,44048
August 21, 20251,450.41,443.41,443.41,450.41,442.667
August 20, 20251,455.61,4531,4531,462.61,444.8332
August 19, 20251,456.21,451.41,451.41,456.21,420.290
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved