Adyen

ADYEN
🏛️ uk →
1,357.60
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 2,331.00 2,331.00 2,315.50 2,328.75 0.0M
2021-12-30 2,299.50 2,333.50 2,299.00 2,300.00 0.0M
2021-12-29 2,266.30 2,331.50 2,265.50 2,280.00 0.0M
2021-12-24 2,271.00 2,283.00 2,259.50 2,264.50 0.0M
2021-12-23 2,256.00 2,261.00 2,236.00 2,251.00 0.0M
2021-12-22 2,198.00 2,251.50 2,194.00 2,238.75 0.0M
2021-12-21 2,165.00 2,300.00 2,140.00 2,161.50 0.0M
2021-12-20 2,130.50 2,175.00 2,109.50 2,131.50 0.0M
2021-12-17 2,305.00 2,305.00 2,149.50 2,157.25 0.0M
2021-12-16 2,436.00 2,448.50 2,293.00 2,297.25 0.0M
2021-12-15 2,324.50 2,435.18 2,316.50 2,327.75 0.0M
2021-12-14 2,423.50 2,435.18 2,298.00 2,323.00 0.0M
2021-12-13 2,422.00 2,460.50 2,416.50 2,422.50 0.0M
2021-12-10 2,459.50 2,459.50 2,410.50 2,438.75 0.0M
2021-12-09 2,513.50 2,515.00 2,464.50 2,504.00 0.0M
2021-12-08 2,498.00 2,556.50 2,480.50 2,537.25 0.0M
2021-12-07 2,377.00 2,485.00 2,377.00 2,473.50 0.0M
2021-12-06 2,318.00 2,347.50 2,258.00 2,324.00 0.0M
2021-12-03 2,370.00 2,381.00 2,277.00 2,278.25 0.0M
2021-12-02 2,394.50 2,404.50 2,319.50 2,346.25 0.0M
2021-12-01 2,466.00 2,466.00 2,398.50 2,446.75 0.1M
2021-11-30 2,432.50 2,494.50 2,422.50 2,457.25 0.0M
2021-11-29 2,459.50 2,489.50 2,443.50 2,473.00 0.0M
2021-11-26 2,400.00 2,483.00 2,387.00 2,438.75 0.0M
2021-11-25 2,387.50 2,465.50 2,387.50 2,451.00 0.0M
2021-11-24 2,411.50 2,420.00 2,310.50 2,326.75 0.0M
2021-11-23 2,457.50 2,461.00 2,381.50 2,399.25 0.0M
2021-11-22 2,637.00 2,645.00 2,453.00 2,475.25 0.0M
2021-11-19 2,554.50 2,633.00 2,532.50 2,602.00 0.0M
2021-11-18 2,597.50 2,606.00 2,533.50 2,542.50 0.0M
2021-11-17 2,599.50 2,650.00 2,587.50 2,642.50 0.0M
2021-11-16 2,603.50 2,605.00 2,565.50 2,600.00 0.0M
2021-11-15 2,620.00 2,622.50 2,578.00 2,621.00 0.0M
2021-11-12 2,554.50 2,590.50 2,534.00 2,561.50 0.0M
2021-11-11 2,560.50 2,590.00 2,502.50 2,562.50 0.0M
2021-11-10 2,608.00 2,608.00 2,516.00 2,543.50 0.0M
2021-11-09 2,695.00 2,695.00 2,598.50 2,637.25 0.0M
2021-11-08 2,800.53 2,800.53 2,710.00 2,731.50 0.0M
2021-11-05 2,735.00 2,835.00 2,735.00 2,794.00 0.0M
2021-11-04 2,636.00 2,728.00 2,636.00 2,693.50 0.0M
2021-11-03 2,600.50 2,673.50 2,599.50 2,651.00 0.0M
2021-11-02 2,564.50 2,619.00 2,554.50 2,607.75 0.0M
2021-11-01 2,630.50 2,630.50 2,517.50 2,570.00 0.0M
2021-10-29 2,600.50 2,615.50 2,543.00 2,594.00 0.0M
2021-10-28 2,654.50 2,689.00 2,611.50 2,649.25 0.0M
2021-10-27 2,747.50 2,747.50 2,666.00 2,680.50 0.0M
2021-10-26 2,679.50 2,727.50 2,678.50 2,688.25 0.0M
2021-10-25 2,686.50 2,707.50 2,670.50 2,681.50 0.0M
2021-10-22 2,685.00 2,722.50 2,660.50 2,708.25 0.0M
2021-10-21 2,687.00 2,700.50 2,655.50 2,684.50 0.0M
2021-10-20 2,670.00 2,741.50 2,669.50 2,726.75 0.0M
2021-10-19 2,653.50 2,699.00 2,653.50 2,660.00 0.0M
2021-10-18 2,629.50 2,643.00 2,599.00 2,618.25 0.0M
2021-10-15 2,634.50 2,656.00 2,601.50 2,637.25 0.0M
2021-10-14 2,526.00 2,616.00 2,526.00 2,578.75 0.0M
2021-10-13 2,423.50 2,516.50 2,409.00 2,505.25 0.0M
2021-10-12 2,387.00 2,438.50 2,370.00 2,424.50 0.0M
2021-10-11 2,409.50 2,431.50 2,343.00 2,371.00 0.0M
2021-10-08 2,463.50 2,464.00 2,396.50 2,403.50 0.0M
2021-10-07 2,483.00 2,494.00 2,420.00 2,437.75 0.0M
2021-10-06 2,433.50 2,464.00 2,382.00 2,434.50 0.0M
2021-10-05 2,373.00 2,460.50 2,371.50 2,420.00 0.0M
2021-10-04 2,412.00 2,438.50 2,336.00 2,350.50 0.0M
2021-10-01 2,407.50 2,448.74 2,367.50 2,397.25 0.0M
2021-09-30 2,544.50 2,551.50 2,422.00 2,448.75 0.0M
2021-09-29 2,524.50 2,593.00 2,498.00 2,536.75 0.0M
2021-09-28 2,643.50 2,643.50 2,468.00 2,480.50 0.0M
2021-09-27 2,713.50 2,727.00 2,631.50 2,674.00 0.1M
2021-09-24 2,753.00 2,753.00 2,666.00 2,683.50 0.0M
2021-09-23 2,732.50 2,780.50 2,732.50 2,736.25 0.0M
2021-09-22 2,698.50 2,720.00 2,662.50 2,696.25 0.0M
2021-09-21 2,687.50 2,718.00 2,678.50 2,695.75 0.0M
2021-09-20 2,699.50 2,743.00 2,666.00 2,707.75 0.0M
2021-09-17 2,774.50 2,808.00 2,718.75 2,718.75 0.0M
2021-09-16 2,706.50 2,751.00 2,696.50 2,716.25 0.0M
2021-09-15 2,681.00 2,712.50 2,678.50 2,692.50 0.0M
2021-09-14 2,644.00 2,669.50 2,622.00 2,637.75 0.0M
2021-09-13 2,693.50 2,693.50 2,637.50 2,684.00 0.0M
2021-09-10 2,681.50 2,731.50 2,676.00 2,693.00 0.0M
2021-09-09 2,627.50 2,683.00 2,613.00 2,665.25 0.0M
2021-09-08 2,658.50 2,658.50 2,599.25 2,599.25 0.0M
2021-09-07 2,700.00 2,726.50 2,667.00 2,703.50 0.0M
2021-09-06 2,681.50 2,709.50 2,681.50 2,684.00 0.0M
2021-09-03 2,671.00 2,686.75 2,643.50 2,686.75 0.0M
2021-09-02 2,688.50 2,724.00 2,684.50 2,693.00 0.0M
2021-09-01 2,751.50 2,751.50 2,640.50 2,644.00 0.0M
2021-08-31 2,753.50 2,758.00 2,715.50 2,747.75 0.0M
2021-08-27 2,666.50 2,721.00 2,645.50 2,710.00 0.0M
2021-08-26 2,690.00 2,708.50 2,635.50 2,642.00 0.0M
2021-08-25 2,758.50 2,788.00 2,707.50 2,718.25 0.1M
2021-08-24 2,725.50 2,759.50 2,713.50 2,730.50 0.0M
2021-08-23 2,654.50 2,710.50 2,642.50 2,700.00 0.0M
2021-08-20 2,540.00 2,629.00 2,523.50 2,582.00 0.0M
2021-08-19 2,351.00 2,521.00 2,350.00 2,500.50 0.0M
2021-08-18 2,380.00 2,409.00 2,361.50 2,375.25 0.0M
2021-08-17 2,368.00 2,383.50 2,344.50 2,357.75 0.0M
2021-08-16 2,333.00 2,362.50 2,330.50 2,330.50 0.0M
2021-08-13 2,345.00 2,360.50 2,329.00 2,346.75 0.0M
2021-08-12 2,344.00 2,358.50 2,326.50 2,343.00 0.0M
2021-08-11 2,385.50 2,389.50 2,339.00 2,377.25 0.0M
2021-08-10 2,372.50 2,401.00 2,365.50 2,380.50 0.0M
2021-08-09 2,341.50 2,370.00 2,335.50 2,338.25 0.0M
2021-08-06 2,359.50 2,389.00 2,349.00 2,357.25 0.0M
2021-08-05 2,329.00 2,374.50 2,322.00 2,374.00 0.0M
2021-08-04 2,324.50 2,337.00 2,303.50 2,315.25 0.0M
2021-08-03 2,302.50 2,345.00 2,294.50 2,303.00 0.0M
2021-08-02 2,298.50 2,317.50 2,266.00 2,308.75 0.0M
2021-07-30 2,330.00 2,331.50 2,288.50 2,325.75 0.0M
2021-07-29 2,315.50 2,359.00 2,297.50 2,320.50 0.0M
2021-07-28 2,277.50 2,335.00 2,272.50 2,324.50 0.0M
2021-07-27 2,271.50 2,301.00 2,260.50 2,270.00 0.0M
2021-07-26 2,303.50 2,314.50 2,281.00 2,306.25 0.0M
2021-07-23 2,286.00 2,328.00 2,272.50 2,293.00 0.0M
2021-07-22 2,195.50 2,296.00 2,195.50 2,287.25 0.0M
2021-07-21 2,145.50 2,221.50 2,145.50 2,205.25 0.0M
2021-07-20 2,162.00 2,163.00 2,105.50 2,114.50 0.0M
2021-07-19 2,181.50 2,187.00 2,132.00 2,140.50 0.0M
2021-07-16 2,185.50 2,208.50 2,170.00 2,187.25 0.0M
2021-07-15 2,171.00 2,210.00 2,164.00 2,206.25 0.0M
2021-07-14 2,179.50 2,202.50 2,148.00 2,181.50 0.0M
2021-07-13 2,161.50 2,171.50 2,141.50 2,163.50 0.0M
2021-07-12 2,120.50 2,168.00 2,119.50 2,161.50 0.0M
2021-07-09 2,094.00 2,115.50 2,074.50 2,097.30 0.0M
2021-07-08 2,102.00 2,147.00 2,060.00 2,073.95 0.0M
2021-07-07 2,099.00 2,122.50 2,082.50 2,088.15 0.0M
2021-07-06 2,063.00 2,095.50 2,063.00 2,064.90 0.0M
2021-07-05 2,079.00 2,090.00 2,061.00 2,089.25 0.0M
2021-07-02 2,048.50 2,083.50 2,041.50 2,054.50 0.0M
2021-07-01 2,051.00 2,093.50 2,013.50 2,051.60 0.0M
2021-06-30 2,060.00 2,099.50 2,050.00 2,073.95 0.0M
2021-06-29 2,031.50 2,070.00 2,031.50 2,038.20 0.0M
2021-06-28 1,992.60 2,062.36 1,983.00 2,027.35 0.0M
2021-06-25 2,022.50 2,025.00 2,000.50 2,011.05 0.0M
2021-06-24 1,920.40 2,052.00 1,920.40 2,043.45 0.0M
2021-06-23 1,973.40 1,973.40 1,903.00 1,933.95 0.0M
2021-06-22 1,913.00 1,949.60 1,874.40 1,945.80 0.0M
2021-06-21 1,919.80 1,935.80 1,898.40 1,915.75 0.0M
2021-06-18 1,903.00 1,970.80 1,902.60 1,941.65 0.0M
2021-06-17 1,885.00 1,907.00 1,837.40 1,884.00 0.0M
2021-06-16 1,908.80 1,911.40 1,890.40 1,910.15 0.0M
2021-06-15 1,944.00 1,950.00 1,898.40 1,902.70 0.0M
2021-06-14 1,942.00 1,967.60 1,922.00 1,940.65 0.0M
2021-06-11 1,924.00 1,931.40 1,899.60 1,918.20 0.0M
2021-06-10 1,918.60 1,930.00 1,879.80 1,887.30 0.0M
2021-06-09 1,900.00 1,926.40 1,861.20 1,901.40 0.0M
2021-06-08 1,875.00 1,919.60 1,875.00 1,913.05 0.0M
2021-06-07 1,855.00 1,883.40 1,842.20 1,853.60 0.0M
2021-06-04 1,806.20 1,867.00 1,804.40 1,843.30 0.0M
2021-06-03 1,858.00 1,862.40 1,796.20 1,813.60 0.0M
2021-06-02 1,892.00 1,900.60 1,856.40 1,889.20 0.0M
2021-06-01 1,891.20 1,937.80 1,883.20 1,902.10 0.0M
2021-05-28 1,897.60 1,914.80 1,880.80 1,910.15 0.0M
2021-05-27 1,910.40 1,913.60 1,865.20 1,874.10 0.0M
2021-05-26 1,918.80 1,933.40 1,900.80 1,918.65 0.0M
2021-05-25 1,897.00 1,913.00 1,876.20 1,893.20 0.0M
2021-05-24 1,846.60 1,861.40 1,833.00 1,844.40 0.0M
2021-05-21 1,805.40 1,875.80 1,804.40 1,848.40 0.0M
2021-05-20 1,728.40 1,801.40 1,728.40 1,797.00 0.0M
2021-05-19 1,725.00 1,732.40 1,694.00 1,725.20 0.0M
2021-05-18 1,720.00 1,759.60 1,712.80 1,753.20 0.0M
2021-05-17 1,697.40 1,712.60 1,671.40 1,696.40 0.0M
2021-05-14 1,712.00 1,719.40 1,655.40 1,681.00 0.0M
2021-05-13 1,679.80 1,738.80 1,645.00 1,723.10 0.0M
2021-05-12 1,768.20 1,797.40 1,678.00 1,682.60 0.0M
2021-05-11 1,791.80 1,800.00 1,741.40 1,765.20 0.0M
2021-05-10 1,892.00 1,897.00 1,838.00 1,852.40 0.0M
2021-05-07 1,908.80 1,919.20 1,870.20 1,908.40 0.0M
2021-05-06 1,947.60 1,953.20 1,883.60 1,890.20 0.0M
2021-05-05 1,963.00 1,981.60 1,945.60 1,964.80 0.0M
2021-05-04 2,067.00 2,067.00 1,940.60 1,940.60 0.0M
2021-04-30 2,083.50 2,083.50 2,044.75 2,060.70 0.0M
2021-04-29 2,085.00 2,149.50 2,079.50 2,086.85 0.0M
2021-04-28 2,075.00 2,081.00 2,042.50 2,056.90 0.0M
2021-04-27 2,121.50 2,128.00 2,087.00 2,109.50 0.0M
2021-04-26 2,090.50 2,118.00 2,085.50 2,102.25 0.0M
2021-04-23 2,074.50 2,107.50 2,063.00 2,087.05 0.0M
2021-04-22 2,030.00 2,075.00 2,030.00 2,070.80 0.0M
2021-04-21 1,974.00 2,020.00 1,957.60 2,014.15 0.0M
2021-04-20 2,014.00 2,021.50 1,975.20 1,996.50 0.1M
2021-04-19 2,019.50 2,048.50 1,979.20 1,983.50 0.0M
2021-04-16 2,004.50 2,015.00 1,996.40 2,011.30 0.0M
2021-04-15 1,993.60 2,010.00 1,989.00 2,001.00 0.0M
2021-04-14 1,999.00 2,007.00 1,987.20 1,992.05 0.0M
2021-04-13 1,965.40 2,002.00 1,965.30 1,996.75 0.0M
2021-04-12 1,970.40 1,995.60 1,948.80 1,969.70 0.0M
2021-04-09 1,998.20 2,015.00 1,985.20 1,992.00 0.0M
2021-04-08 2,017.00 2,017.00 1,980.80 1,985.65 0.0M
2021-04-07 1,987.40 2,012.50 1,964.00 1,997.75 0.0M
2021-04-06 2,018.00 2,040.00 1,959.80 1,970.85 0.0M
2021-04-01 1,948.60 1,981.40 1,946.00 1,971.35 0.0M
2021-03-31 1,886.00 1,916.00 1,875.50 1,907.75 0.0M
2021-03-30 1,864.50 1,879.00 1,845.00 1,870.75 0.0M
2021-03-29 1,885.31 1,895.00 1,855.75 1,855.75 0.0M
2021-03-26 1,871.50 1,900.50 1,871.50 1,880.50 0.0M
2021-03-25 1,899.00 1,909.00 1,836.00 1,854.75 0.0M
2021-03-24 1,933.50 1,943.50 1,900.50 1,915.25 0.0M
2021-03-23 1,911.50 1,953.00 1,911.50 1,945.00 0.0M
2021-03-22 1,912.50 1,930.50 1,905.00 1,910.50 0.0M
2021-03-19 1,912.00 1,934.00 1,899.50 1,902.00 0.0M
2021-03-18 1,949.00 1,956.00 1,899.00 1,908.50 0.0M
2021-03-17 1,985.00 1,986.00 1,923.50 1,941.25 0.0M
2021-03-16 1,978.00 2,013.00 1,978.00 1,983.00 0.0M
2021-03-15 1,954.50 1,987.00 1,935.00 1,971.75 0.0M
2021-03-12 1,968.00 1,982.50 1,923.00 1,928.75 0.0M
2021-03-11 1,903.50 1,984.50 1,902.00 1,981.75 0.0M
2021-03-10 1,940.00 1,940.00 1,881.00 1,894.00 0.0M
2021-03-09 1,852.50 1,941.00 1,852.50 1,932.50 0.0M
2021-03-08 1,821.00 1,866.00 1,786.50 1,853.75 0.0M
2021-03-05 1,849.00 1,891.00 1,812.50 1,823.25 0.0M
2021-03-04 1,888.76 1,918.50 1,844.50 1,870.50 0.0M
2021-03-03 1,948.00 1,950.00 1,907.00 1,911.00 0.0M
2021-03-02 1,936.50 1,974.50 1,936.50 1,959.00 0.0M
2021-03-01 1,943.00 1,952.00 1,888.50 1,934.00 0.0M
2021-02-26 1,870.00 1,934.50 1,862.00 1,912.75 0.0M
2021-02-25 2,001.00 2,001.00 1,937.00 1,950.00 0.0M
2021-02-24 1,980.00 2,010.00 1,961.00 1,980.75 0.0M
2021-02-23 2,060.00 2,070.00 1,955.00 1,980.25 0.0M
2021-02-22 2,188.00 2,188.00 2,144.00 2,163.50 0.0M
2021-02-19 2,174.00 2,212.00 2,174.00 2,194.50 0.0M
2021-02-18 2,181.00 2,181.00 2,159.00 2,174.50 0.0M
2021-02-17 2,197.00 2,220.00 2,150.00 2,175.50 0.0M
2021-02-16 2,143.00 2,200.00 2,143.00 2,190.50 0.0M
2021-02-15 2,186.00 2,186.00 2,126.00 2,140.00 0.0M
2021-02-12 2,195.00 2,198.00 2,161.00 2,187.50 0.1M
2021-02-11 2,108.00 2,193.00 2,107.00 2,186.00 0.0M
2021-02-10 2,009.00 2,108.00 2,003.00 2,067.75 0.0M
2021-02-09 1,898.50 1,904.50 1,882.00 1,899.25 0.0M
2021-02-08 1,900.00 1,904.00 1,883.50 1,894.00 0.0M
2021-02-05 1,921.50 1,921.50 1,872.50 1,879.75 0.0M
2021-02-04 1,868.50 1,906.50 1,846.00 1,901.25 0.0M
2021-02-03 1,809.50 1,823.00 1,798.00 1,815.25 0.0M
2021-02-02 1,798.00 1,818.00 1,776.50 1,800.00 0.0M
2021-02-01 1,740.50 1,766.00 1,740.50 1,757.00 0.0M
2021-01-29 1,738.00 1,754.00 1,715.50 1,735.00 0.0M
2021-01-28 1,750.95 1,798.50 1,744.86 1,760.75 0.0M
2021-01-27 1,820.50 1,850.00 1,741.00 1,758.00 0.0M
2021-01-26 1,868.60 1,893.50 1,851.50 1,855.50 0.0M
2021-01-25 1,930.97 1,930.97 1,863.50 1,879.25 0.0M
2021-01-22 1,905.50 1,922.00 1,890.50 1,910.75 0.0M
2021-01-21 1,897.50 1,916.00 1,892.00 1,911.50 0.0M
2021-01-20 1,792.00 1,883.00 1,792.00 1,865.50 0.0M
2021-01-19 1,778.80 1,790.00 1,777.25 1,789.50 0.0M
2021-01-18 1,802.50 1,802.50 1,772.50 1,793.75 0.0M
2021-01-15 1,772.00 1,794.00 1,765.50 1,778.75 0.1M
2021-01-14 1,795.50 1,805.00 1,762.15 1,785.00 0.0M
2021-01-13 1,758.00 1,785.31 1,747.50 1,772.25 0.0M
2021-01-12 1,756.50 1,762.00 1,752.00 1,760.00 0.0M
2021-01-11 1,775.57 1,775.57 1,744.00 1,756.25 0.0M
2021-01-08 1,733.00 1,762.50 1,727.50 1,745.25 0.0M
2021-01-07 1,740.00 1,740.00 1,710.50 1,723.75 0.0M
2021-01-06 1,806.00 1,822.00 1,709.50 1,741.50 0.1M
2021-01-05 1,843.50 1,859.50 1,817.00 1,834.75 0.0M
2021-01-04 1,916.00 1,916.00 1,857.50 1,864.75 0.0M