Adyen N.V. (1N8.DE) XETRA

1,330.80

-31.4(-2.31%)

Updated at December 04 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved