Adyen

ADYEN
🏛️ netherlands →
1,367.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,334.50 2,334.50 2,304.00 2,311.50 0.0M
2021-12-30 2,300.00 2,334.50 2,294.50 2,334.50 0.0M
2021-12-29 2,330.00 2,330.50 2,262.50 2,292.00 0.0M
2021-12-28 2,320.00 2,351.00 2,306.50 2,338.00 0.0M
2021-12-27 2,258.00 2,333.50 2,246.00 2,329.50 0.0M
2021-12-24 2,272.50 2,282.50 2,255.00 2,258.50 0.0M
2021-12-23 2,250.50 2,262.00 2,235.50 2,256.00 0.0M
2021-12-22 2,198.50 2,253.00 2,188.00 2,250.50 0.1M
2021-12-21 2,171.00 2,185.00 2,139.50 2,181.00 0.1M
2021-12-20 2,139.00 2,161.00 2,107.00 2,129.50 0.1M
2021-12-17 2,300.00 2,302.00 2,138.00 2,175.00 0.2M
2021-12-16 2,429.00 2,449.00 2,291.00 2,308.00 0.1M
2021-12-15 2,318.00 2,355.00 2,315.00 2,329.50 0.1M
2021-12-14 2,422.50 2,430.50 2,297.00 2,305.00 0.1M
2021-12-13 2,425.00 2,461.50 2,414.50 2,426.00 0.0M
2021-12-10 2,441.50 2,460.00 2,407.50 2,420.00 0.0M
2021-12-09 2,513.50 2,517.50 2,459.50 2,470.50 0.0M
2021-12-08 2,495.00 2,557.00 2,478.50 2,501.50 0.1M
2021-12-07 2,390.00 2,485.50 2,376.00 2,482.50 0.1M
2021-12-06 2,316.50 2,353.00 2,255.00 2,334.50 0.1M
2021-12-03 2,370.00 2,383.00 2,276.00 2,296.00 0.1M
2021-12-02 2,390.00 2,407.50 2,317.00 2,345.00 0.1M
2021-12-01 2,466.50 2,468.50 2,397.50 2,443.50 0.1M
2021-11-30 2,435.00 2,494.50 2,403.00 2,447.50 0.1M
2021-11-29 2,452.50 2,493.50 2,443.50 2,460.50 0.1M
2021-11-26 2,401.00 2,485.50 2,387.00 2,422.50 0.1M
2021-11-25 2,387.50 2,466.00 2,387.00 2,458.50 0.1M
2021-11-24 2,413.00 2,428.00 2,310.00 2,364.50 0.1M
2021-11-23 2,457.00 2,466.50 2,380.00 2,399.50 0.1M
2021-11-22 2,637.00 2,647.00 2,452.50 2,459.00 0.1M
2021-11-19 2,550.00 2,638.50 2,519.00 2,616.50 0.1M
2021-11-18 2,590.00 2,610.00 2,529.50 2,544.50 0.1M
2021-11-17 2,600.00 2,653.00 2,577.50 2,596.00 0.1M
2021-11-16 2,601.50 2,608.50 2,555.50 2,598.00 0.0M
2021-11-15 2,618.50 2,624.00 2,575.00 2,596.00 0.0M
2021-11-12 2,554.00 2,590.50 2,532.00 2,580.00 0.0M
2021-11-11 2,565.00 2,591.00 2,497.50 2,575.00 0.1M
2021-11-10 2,602.50 2,602.50 2,515.50 2,572.00 0.1M
2021-11-09 2,684.00 2,696.50 2,597.00 2,606.00 0.1M
2021-11-08 2,731.00 2,751.00 2,706.50 2,713.00 0.0M
2021-11-05 2,731.50 2,835.00 2,728.50 2,745.00 0.1M
2021-11-04 2,636.00 2,731.50 2,635.50 2,731.50 0.1M
2021-11-03 2,601.50 2,676.00 2,597.00 2,634.50 0.0M
2021-11-02 2,561.00 2,620.00 2,552.50 2,595.00 0.0M
2021-11-01 2,630.00 2,630.00 2,516.00 2,564.50 0.1M
2021-10-29 2,610.50 2,617.50 2,539.50 2,610.50 0.1M
2021-10-28 2,656.50 2,689.00 2,611.00 2,630.50 0.1M
2021-10-27 2,747.50 2,747.50 2,664.50 2,667.00 0.1M
2021-10-26 2,679.50 2,728.00 2,670.50 2,721.50 0.0M
2021-10-25 2,683.00 2,711.50 2,667.00 2,679.00 0.0M
2021-10-22 2,684.00 2,723.00 2,659.00 2,667.00 0.0M
2021-10-21 2,690.50 2,700.50 2,652.50 2,691.00 0.0M
2021-10-20 2,670.00 2,743.50 2,666.50 2,713.00 0.0M
2021-10-19 2,653.00 2,700.50 2,653.00 2,691.50 0.0M
2021-10-18 2,626.50 2,643.00 2,597.00 2,633.50 0.1M
2021-10-15 2,634.50 2,656.00 2,590.00 2,648.50 0.1M
2021-10-14 2,525.00 2,617.00 2,523.50 2,610.50 0.1M
2021-10-13 2,422.00 2,517.00 2,406.50 2,500.00 0.1M
2021-10-12 2,387.50 2,438.50 2,347.00 2,415.00 0.0M
2021-10-11 2,409.00 2,431.50 2,341.00 2,410.00 0.0M
2021-10-08 2,470.00 2,470.00 2,394.00 2,397.00 0.0M
2021-10-07 2,482.50 2,494.50 2,418.00 2,481.50 0.1M
2021-10-06 2,430.00 2,464.00 2,378.50 2,434.00 0.1M
2021-10-05 2,366.50 2,460.50 2,363.00 2,450.50 0.1M
2021-10-04 2,410.00 2,439.00 2,336.00 2,354.50 0.1M
2021-10-01 2,402.50 2,431.50 2,365.50 2,421.50 0.1M
2021-09-30 2,535.00 2,551.50 2,415.00 2,415.00 0.1M
2021-09-29 2,523.00 2,595.00 2,495.00 2,495.00 0.1M
2021-09-28 2,638.50 2,638.50 2,461.00 2,500.50 0.1M
2021-09-27 2,711.50 2,739.00 2,630.50 2,644.00 0.1M
2021-09-24 2,753.00 2,753.00 2,665.00 2,671.00 0.0M
2021-09-23 2,733.50 2,784.00 2,732.50 2,746.50 0.1M
2021-09-22 2,699.50 2,722.50 2,657.50 2,709.50 0.0M
2021-09-21 2,686.50 2,722.50 2,675.50 2,695.00 0.1M
2021-09-20 2,701.00 2,744.50 2,663.50 2,673.00 0.1M
2021-09-17 2,775.00 2,808.00 2,717.50 2,723.00 0.1M
2021-09-16 2,706.50 2,755.00 2,706.00 2,744.00 0.1M
2021-09-15 2,682.50 2,717.50 2,680.50 2,696.50 0.1M
2021-09-14 2,640.00 2,678.50 2,619.50 2,678.50 0.0M
2021-09-13 2,691.00 2,694.00 2,636.50 2,647.50 0.0M
2021-09-10 2,681.50 2,733.50 2,675.00 2,691.50 0.0M
2021-09-09 2,617.00 2,685.00 2,607.00 2,674.00 0.1M
2021-09-08 2,650.00 2,657.50 2,599.00 2,613.00 0.1M
2021-09-07 2,700.00 2,728.00 2,666.00 2,668.00 0.0M
2021-09-06 2,681.50 2,709.50 2,681.50 2,705.00 0.0M
2021-09-03 2,684.00 2,690.00 2,636.50 2,670.00 0.1M
2021-09-02 2,690.00 2,725.00 2,681.00 2,692.50 0.1M
2021-09-01 2,751.50 2,756.00 2,637.00 2,683.50 0.1M
2021-08-31 2,750.00 2,759.50 2,713.00 2,734.50 0.1M
2021-08-30 2,729.00 2,751.50 2,717.00 2,749.50 0.0M
2021-08-27 2,662.00 2,725.50 2,644.50 2,725.50 0.0M
2021-08-26 2,700.00 2,712.00 2,633.50 2,659.50 0.1M
2021-08-25 2,753.50 2,787.50 2,706.00 2,717.50 0.0M
2021-08-24 2,725.00 2,766.00 2,711.50 2,766.00 0.1M
2021-08-23 2,648.50 2,711.50 2,639.00 2,703.50 0.1M
2021-08-20 2,533.00 2,628.50 2,529.50 2,622.00 0.1M
2021-08-19 2,350.00 2,523.50 2,350.00 2,523.50 0.1M
2021-08-18 2,377.00 2,409.50 2,359.00 2,386.00 0.1M
2021-08-17 2,368.00 2,384.00 2,342.50 2,375.50 0.0M
2021-08-16 2,338.50 2,363.00 2,327.50 2,362.00 0.0M
2021-08-13 2,347.50 2,360.50 2,328.00 2,356.50 0.0M
2021-08-12 2,344.00 2,359.00 2,325.00 2,343.50 0.0M
2021-08-11 2,383.50 2,389.50 2,337.50 2,340.00 0.0M
2021-08-10 2,372.50 2,402.00 2,363.50 2,368.00 0.0M
2021-08-09 2,347.50 2,370.00 2,333.50 2,360.00 0.0M
2021-08-06 2,360.00 2,388.50 2,349.00 2,352.50 0.0M
2021-08-05 2,328.00 2,374.50 2,321.50 2,366.50 0.0M
2021-08-04 2,320.00 2,337.00 2,301.50 2,330.00 0.0M
2021-08-03 2,303.50 2,346.50 2,287.50 2,318.50 0.0M
2021-08-02 2,299.00 2,319.50 2,262.50 2,309.50 0.0M
2021-07-30 2,323.00 2,333.50 2,287.00 2,289.50 0.1M
2021-07-29 2,318.00 2,359.00 2,296.50 2,356.50 0.1M
2021-07-28 2,282.50 2,335.00 2,272.00 2,326.50 0.0M
2021-07-27 2,271.50 2,302.00 2,258.50 2,261.50 0.0M
2021-07-26 2,306.00 2,317.00 2,279.00 2,296.50 0.0M
2021-07-23 2,288.00 2,327.50 2,271.00 2,308.00 0.1M
2021-07-22 2,195.00 2,296.00 2,189.50 2,280.50 0.1M
2021-07-21 2,147.50 2,238.50 2,144.00 2,179.00 0.1M
2021-07-20 2,159.00 2,162.50 2,105.50 2,127.50 0.0M
2021-07-19 2,185.00 2,189.50 2,124.00 2,149.00 0.1M
2021-07-16 2,190.00 2,211.00 2,166.00 2,197.50 0.1M
2021-07-15 2,166.50 2,212.00 2,161.00 2,179.50 0.1M
2021-07-14 2,180.00 2,203.00 2,143.00 2,191.00 0.1M
2021-07-13 2,160.00 2,173.50 2,139.50 2,173.50 0.1M
2021-07-12 2,119.50 2,168.00 2,118.50 2,155.50 0.0M
2021-07-09 2,091.00 2,118.50 2,082.50 2,118.50 0.1M
2021-07-08 2,103.50 2,147.50 2,054.00 2,074.50 0.1M
2021-07-07 2,100.00 2,122.00 2,078.50 2,115.00 0.1M
2021-07-06 2,066.50 2,097.50 2,063.00 2,097.50 0.0M
2021-07-05 2,080.00 2,092.00 2,058.50 2,070.00 0.0M
2021-07-02 2,048.50 2,084.00 2,041.50 2,080.00 0.0M
2021-07-01 2,050.00 2,094.00 2,012.50 2,047.00 0.1M
2021-06-30 2,060.00 2,099.50 2,050.00 2,060.50 0.1M
2021-06-29 2,034.50 2,070.50 2,031.50 2,057.00 0.0M
2021-06-28 1,991.00 2,061.00 1,981.20 2,036.50 0.1M
2021-06-25 2,022.00 2,025.00 1,999.80 2,004.50 0.0M
2021-06-24 1,921.00 2,052.50 1,919.00 2,021.00 0.1M
2021-06-23 1,973.40 1,975.00 1,902.40 1,912.60 0.1M
2021-06-22 1,916.20 1,949.60 1,873.60 1,947.40 0.1M
2021-06-21 1,919.20 1,937.20 1,898.00 1,914.80 0.1M
2021-06-18 1,902.60 1,971.00 1,902.60 1,934.40 0.1M
2021-06-17 1,888.00 1,908.00 1,836.40 1,902.60 0.1M
2021-06-16 1,900.00 1,910.60 1,890.40 1,899.80 0.1M
2021-06-15 1,945.20 1,950.60 1,898.00 1,898.20 0.1M
2021-06-14 1,939.80 1,968.80 1,917.80 1,931.60 0.1M
2021-06-11 1,920.40 1,931.80 1,898.80 1,918.80 0.1M
2021-06-10 1,922.40 1,930.40 1,877.60 1,909.60 0.1M
2021-06-09 1,898.20 1,927.20 1,860.40 1,924.40 0.1M
2021-06-08 1,873.60 1,920.60 1,873.60 1,898.20 0.1M
2021-06-07 1,860.60 1,883.60 1,840.80 1,873.60 0.1M
2021-06-04 1,806.20 1,867.20 1,802.60 1,863.20 0.1M
2021-06-03 1,857.80 1,863.20 1,795.20 1,801.20 0.1M
2021-06-02 1,884.20 1,901.60 1,855.60 1,860.20 0.1M
2021-06-01 1,894.40 1,937.80 1,882.60 1,899.20 0.1M
2021-05-31 1,902.20 1,914.00 1,888.00 1,890.40 0.0M
2021-05-28 1,898.00 1,915.00 1,880.00 1,902.20 0.1M
2021-05-27 1,917.40 1,922.00 1,865.00 1,888.00 0.2M
2021-05-26 1,918.00 1,933.80 1,900.00 1,908.60 0.1M
2021-05-25 1,881.00 1,918.80 1,875.20 1,906.40 0.1M
2021-05-24 1,845.00 1,862.40 1,829.80 1,862.20 0.0M
2021-05-21 1,811.60 1,876.80 1,801.40 1,845.00 0.1M
2021-05-20 1,730.00 1,804.00 1,720.20 1,801.40 0.1M
2021-05-19 1,739.00 1,739.00 1,693.20 1,709.20 0.1M
2021-05-18 1,719.80 1,759.80 1,709.00 1,754.80 0.1M
2021-05-17 1,708.40 1,713.20 1,668.20 1,699.00 0.1M
2021-05-14 1,721.60 1,722.20 1,653.80 1,701.20 0.1M
2021-05-13 1,666.00 1,741.20 1,643.00 1,706.40 0.1M
2021-05-12 1,778.00 1,799.00 1,674.60 1,674.60 0.1M
2021-05-11 1,800.00 1,800.00 1,740.40 1,779.00 0.1M
2021-05-10 1,907.20 1,907.80 1,837.00 1,840.00 0.1M
2021-05-07 1,900.60 1,923.20 1,868.00 1,913.00 0.1M
2021-05-06 1,975.00 1,977.80 1,883.00 1,888.80 0.1M
2021-05-05 1,945.60 1,981.60 1,940.40 1,974.80 0.1M
2021-05-04 2,067.00 2,067.00 1,930.60 1,930.80 0.1M
2021-05-03 2,051.50 2,077.50 2,029.00 2,062.00 0.1M
2021-04-30 2,082.00 2,095.00 2,041.50 2,041.50 0.0M
2021-04-29 2,081.00 2,150.00 2,078.00 2,084.50 0.1M
2021-04-28 2,079.50 2,092.50 2,041.00 2,074.00 0.1M
2021-04-27 2,120.50 2,130.50 2,086.50 2,100.50 0.1M
2021-04-26 2,104.00 2,118.00 2,080.00 2,116.00 0.0M
2021-04-23 2,066.00 2,108.50 2,062.00 2,107.00 0.1M
2021-04-22 2,031.50 2,075.00 2,027.00 2,072.50 0.1M
2021-04-21 1,982.60 2,020.00 1,956.00 2,012.50 0.1M
2021-04-20 1,999.20 2,024.00 1,974.40 1,981.00 0.1M
2021-04-19 2,005.00 2,050.50 1,970.40 1,996.20 0.1M
2021-04-16 2,007.50 2,018.00 1,991.60 2,018.00 0.1M
2021-04-15 1,989.00 2,012.00 1,982.20 2,008.00 0.1M
2021-04-14 1,996.80 2,007.50 1,982.60 1,989.00 0.0M
2021-04-13 1,964.00 2,003.50 1,959.00 1,990.00 0.1M
2021-04-12 1,987.40 1,997.20 1,948.20 1,959.00 0.0M
2021-04-09 1,995.20 2,016.50 1,982.20 1,989.20 0.0M
2021-04-08 2,018.00 2,029.50 1,978.20 1,994.00 0.0M
2021-04-07 1,980.20 2,013.50 1,964.20 1,996.40 0.0M
2021-04-06 2,040.00 2,046.00 1,956.00 1,985.40 0.1M
2021-04-01 1,919.80 1,983.60 1,919.40 1,982.00 0.1M
2021-03-31 1,875.50 1,916.50 1,863.50 1,903.50 0.1M
2021-03-30 1,863.00 1,879.00 1,843.50 1,877.50 0.1M
2021-03-29 1,896.50 1,903.00 1,854.50 1,857.00 0.0M
2021-03-26 1,866.00 1,901.00 1,861.50 1,889.50 0.0M
2021-03-25 1,891.00 1,916.50 1,835.50 1,848.00 0.1M
2021-03-24 1,936.00 1,948.00 1,896.00 1,896.00 0.1M
2021-03-23 1,916.50 1,953.50 1,908.00 1,940.00 0.1M
2021-03-22 1,905.00 1,936.00 1,898.00 1,920.00 0.0M
2021-03-19 1,896.00 1,940.50 1,893.00 1,913.00 0.1M
2021-03-18 1,948.00 1,960.50 1,897.00 1,909.50 0.1M
2021-03-17 1,988.00 1,991.00 1,923.00 1,943.00 0.1M
2021-03-16 1,980.50 2,014.00 1,969.50 1,991.00 0.1M
2021-03-15 1,932.00 1,988.00 1,927.50 1,967.50 0.1M
2021-03-12 1,982.50 1,985.00 1,918.50 1,935.00 0.1M
2021-03-11 1,904.00 1,988.00 1,901.00 1,982.50 0.1M
2021-03-10 1,940.00 1,945.50 1,873.50 1,882.50 0.1M
2021-03-09 1,857.00 1,943.50 1,852.00 1,936.00 0.1M
2021-03-08 1,821.00 1,868.00 1,785.50 1,860.00 0.1M
2021-03-05 1,863.50 1,894.50 1,810.00 1,814.00 0.1M
2021-03-04 1,899.00 1,904.50 1,832.50 1,875.50 0.1M
2021-03-03 1,945.00 1,953.00 1,906.50 1,918.50 0.1M
2021-03-02 1,941.00 1,979.00 1,922.50 1,943.50 0.1M
2021-03-01 1,950.00 1,974.50 1,887.50 1,950.00 0.1M
2021-02-26 1,881.00 1,933.00 1,860.50 1,916.00 0.1M
2021-02-25 1,998.00 2,007.00 1,932.00 1,934.50 0.1M
2021-02-24 1,980.00 2,029.00 1,954.00 1,978.50 0.1M
2021-02-23 2,102.00 2,103.00 1,949.50 1,980.00 0.2M
2021-02-22 2,191.00 2,191.00 2,142.00 2,152.00 0.1M
2021-02-19 2,176.00 2,212.00 2,170.00 2,211.00 0.1M
2021-02-18 2,176.00 2,199.00 2,159.00 2,167.00 0.1M
2021-02-17 2,181.00 2,221.00 2,150.00 2,160.00 0.1M
2021-02-16 2,143.00 2,200.00 2,138.00 2,192.00 0.1M
2021-02-15 2,200.00 2,200.00 2,126.00 2,135.00 0.1M
2021-02-12 2,179.00 2,200.00 2,159.00 2,190.00 0.1M
2021-02-11 2,107.00 2,200.00 2,092.00 2,184.00 0.1M
2021-02-10 1,985.00 2,123.00 1,961.00 2,066.00 0.1M
2021-02-09 1,900.00 1,911.50 1,881.50 1,901.50 0.1M
2021-02-08 1,892.50 1,905.00 1,881.50 1,897.00 0.1M
2021-02-05 1,910.50 1,924.00 1,872.50 1,884.50 0.0M
2021-02-04 1,846.00 1,907.00 1,845.00 1,903.00 0.1M
2021-02-03 1,811.50 1,824.00 1,792.50 1,823.00 0.1M
2021-02-02 1,798.00 1,819.50 1,774.50 1,800.00 0.1M
2021-02-01 1,740.50 1,775.50 1,740.50 1,770.50 0.1M
2021-01-29 1,736.50 1,755.00 1,709.00 1,719.50 0.1M
2021-01-28 1,764.00 1,806.00 1,739.50 1,760.00 0.1M
2021-01-27 1,850.00 1,852.00 1,738.50 1,775.00 0.1M
2021-01-26 1,863.50 1,895.50 1,850.00 1,856.50 0.1M
2021-01-25 1,925.00 1,942.00 1,863.50 1,875.00 0.1M
2021-01-22 1,906.00 1,923.50 1,887.50 1,919.00 0.1M
2021-01-21 1,896.50 1,920.00 1,887.50 1,913.00 0.1M
2021-01-20 1,798.00 1,885.50 1,789.00 1,876.00 0.1M
2021-01-19 1,800.00 1,801.00 1,770.50 1,785.00 0.1M
2021-01-18 1,786.00 1,810.50 1,770.00 1,791.50 0.0M
2021-01-15 1,767.50 1,795.00 1,761.50 1,789.00 0.1M
2021-01-14 1,794.00 1,805.50 1,757.00 1,777.50 0.1M
2021-01-13 1,757.50 1,791.00 1,744.50 1,791.00 0.1M
2021-01-12 1,753.00 1,771.50 1,744.00 1,758.50 0.1M
2021-01-11 1,760.00 1,783.50 1,739.50 1,744.50 0.1M
2021-01-08 1,730.00 1,764.50 1,715.00 1,756.50 0.1M
2021-01-07 1,735.00 1,754.00 1,708.50 1,714.50 0.1M
2021-01-06 1,822.00 1,824.00 1,706.50 1,733.00 0.2M
2021-01-05 1,848.50 1,857.00 1,814.00 1,829.00 0.1M
2021-01-04 1,900.00 1,921.50 1,856.00 1,859.50 0.1M