Adyen

ADYEY
🏛️ usa →
16.04
Last Update: 2025-10-01
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 26.09 26.51 26.09 26.32 0.2M
2021-12-30 26.00 26.43 26.00 26.25 0.2M
2021-12-29 26.08 26.15 25.67 25.95 0.3M
2021-12-28 26.33 26.49 26.27 26.32 0.3M
2021-12-27 26.12 26.39 26.08 26.39 0.5M
2021-12-23 25.43 25.55 25.36 25.50 0.5M
2021-12-22 25.30 25.75 25.19 25.70 1.0M
2021-12-21 24.44 24.73 24.24 24.71 0.8M
2021-12-20 23.87 24.19 23.87 24.13 0.4M
2021-12-17 24.69 24.73 24.09 24.37 0.5M
2021-12-16 26.76 26.76 25.60 25.68 0.4M
2021-12-15 26.24 26.65 26.00 26.55 0.3M
2021-12-14 26.35 26.56 25.76 25.94 0.5M
2021-12-13 27.53 27.61 27.20 27.25 0.3M
2021-12-10 27.51 27.58 27.19 27.36 0.2M
2021-12-09 28.08 28.29 27.62 27.67 0.2M
2021-12-08 28.52 28.52 28.28 28.39 0.3M
2021-12-07 27.41 27.90 27.32 27.78 0.5M
2021-12-06 26.23 26.55 26.04 26.33 0.5M
2021-12-03 26.61 26.64 25.68 26.10 0.5M
2021-12-02 26.62 26.91 26.38 26.72 0.4M
2021-12-01 27.33 27.72 26.81 26.81 0.4M
2021-11-30 28.16 28.38 27.42 27.76 0.5M
2021-11-29 27.90 27.98 27.66 27.88 0.3M
2021-11-26 27.62 27.71 27.30 27.58 0.3M
2021-11-24 26.00 26.72 25.86 26.70 0.6M
2021-11-23 27.01 27.37 26.82 27.11 0.4M
2021-11-22 29.27 29.29 27.38 27.45 0.6M
2021-11-19 29.16 29.69 29.06 29.50 0.3M
2021-11-18 29.27 29.30 28.73 29.00 0.2M
2021-11-17 29.75 29.86 29.34 29.41 0.3M
2021-11-16 29.50 29.61 29.37 29.37 0.2M
2021-11-15 29.66 29.77 29.49 29.52 0.3M
2021-11-12 29.55 29.68 29.38 29.56 0.1M
2021-11-11 29.63 29.67 29.19 29.48 0.3M
2021-11-10 29.19 29.64 29.14 29.25 0.3M
2021-11-09 30.72 30.72 30.08 30.11 0.3M
2021-11-08 31.50 31.65 31.39 31.46 0.3M
2021-11-05 31.87 32.00 31.62 31.81 0.3M
2021-11-04 31.09 31.73 31.02 31.73 0.3M
2021-11-03 30.65 30.80 30.33 30.80 0.2M
2021-11-02 30.13 30.35 29.90 30.11 0.4M
2021-11-01 29.65 29.85 29.17 29.80 0.8M
2021-10-29 30.05 30.37 30.02 30.37 0.4M
2021-10-28 30.70 30.84 30.53 30.80 0.3M
2021-10-27 31.49 31.60 30.90 30.90 0.4M
2021-10-26 31.48 31.64 31.37 31.54 0.4M
2021-10-25 31.34 31.39 31.07 31.27 0.3M
2021-10-22 31.37 31.43 30.93 31.15 0.5M
2021-10-21 30.99 31.46 30.95 31.46 0.6M
2021-10-20 31.80 31.80 31.44 31.63 0.3M
2021-10-19 31.17 31.45 31.09 31.37 0.3M
2021-10-18 30.55 30.70 30.43 30.64 0.5M
2021-10-15 30.38 30.82 30.27 30.76 0.3M
2021-10-14 30.02 30.65 29.90 30.53 0.5M
2021-10-13 28.84 29.20 28.74 29.19 0.3M
2021-10-12 27.92 28.06 27.78 27.93 0.2M
2021-10-11 27.44 28.00 27.32 27.74 0.2M
2021-10-08 27.99 28.01 27.73 27.81 0.4M
2021-10-07 28.30 28.77 28.20 28.65 0.4M
2021-10-06 28.04 28.47 27.98 28.44 0.5M
2021-10-05 28.18 28.58 28.16 28.40 0.5M
2021-10-04 28.28 28.33 27.18 27.38 0.5M
2021-10-01 28.21 28.41 27.87 28.33 0.5M
2021-09-30 28.65 28.77 27.86 28.04 0.3M
2021-09-29 29.23 29.34 28.88 28.89 0.3M
2021-09-28 29.28 29.39 28.76 29.30 0.6M
2021-09-27 31.19 31.21 30.75 30.91 0.2M
2021-09-24 31.42 31.55 31.20 31.35 0.4M
2021-09-23 32.32 32.48 32.19 32.33 0.7M
2021-09-22 31.68 31.93 31.57 31.72 0.3M
2021-09-21 31.84 31.90 31.42 31.45 0.7M
2021-09-20 31.29 31.52 31.00 31.33 0.4M
2021-09-17 32.89 32.95 31.76 32.03 0.4M
2021-09-16 32.07 32.58 32.01 32.56 0.3M
2021-09-15 31.84 32.04 31.68 32.01 0.2M
2021-09-14 31.43 31.71 31.27 31.54 0.2M
2021-09-13 31.66 31.68 30.93 31.08 1.0M
2021-09-10 32.22 32.30 31.60 31.60 0.3M
2021-09-09 31.44 31.72 31.37 31.54 0.3M
2021-09-08 31.05 31.55 30.70 31.30 1.1M
2021-09-07 31.69 31.79 31.29 31.31 1.5M
2021-09-03 31.45 31.85 31.36 31.74 0.6M
2021-09-02 32.16 32.16 31.81 31.87 0.9M
2021-09-01 31.52 31.84 31.48 31.70 1.7M
2021-08-31 32.50 32.52 32.14 32.34 0.6M
2021-08-30 32.30 32.56 32.27 32.39 0.7M
2021-08-27 31.58 32.36 31.50 32.30 1.0M
2021-08-26 31.03 31.42 31.00 31.26 0.2M
2021-08-25 32.05 32.14 31.81 32.00 0.3M
2021-08-24 34.74 34.94 31.95 32.74 0.4M
2021-08-23 31.73 32.12 31.41 32.02 0.9M
2021-08-20 30.32 30.88 30.31 30.84 0.4M
2021-08-19 28.84 29.68 28.74 29.52 1.3M
2021-08-18 28.02 28.12 27.80 27.91 0.3M
2021-08-17 27.64 27.93 27.59 27.75 0.2M
2021-08-16 55.47 55.87 55.30 55.72 0.2M
2021-08-13 54.88 55.65 54.81 55.64 0.2M
2021-08-12 55.10 55.20 54.56 55.09 0.1M
2021-08-11 55.55 55.57 54.84 55.05 0.1M
2021-08-10 55.87 56.11 55.42 55.53 0.2M
2021-08-09 55.78 55.78 55.40 55.65 0.1M
2021-08-06 55.61 55.68 55.19 55.33 0.6M
2021-08-05 55.91 56.28 55.91 56.08 0.1M
2021-08-04 55.31 55.52 54.95 55.30 0.2M
2021-08-03 55.30 55.57 54.94 55.40 0.1M
2021-08-02 54.36 54.96 53.93 54.73 0.2M
2021-07-30 55.03 55.37 54.03 54.23 0.2M
2021-07-29 55.27 56.17 55.27 56.00 0.2M
2021-07-28 54.17 55.24 53.90 55.20 0.1M
2021-07-27 54.30 54.34 53.44 53.72 0.2M
2021-07-26 54.27 54.40 53.87 54.29 0.1M
2021-07-23 54.15 54.56 53.90 54.47 0.1M
2021-07-22 53.67 54.15 52.82 53.89 0.2M
2021-07-21 51.53 51.78 51.20 51.69 0.2M
2021-07-20 50.07 50.57 49.87 50.40 0.2M
2021-07-19 50.89 51.04 50.42 50.70 0.2M
2021-07-16 51.92 52.21 51.59 51.66 0.1M
2021-07-15 51.82 52.24 51.22 51.46 0.2M
2021-07-14 51.90 52.03 51.55 51.95 0.3M
2021-07-13 50.62 51.50 50.58 51.05 0.1M
2021-07-12 51.32 51.41 50.68 51.22 0.1M
2021-07-09 49.53 50.44 49.53 50.44 0.1M
2021-07-08 49.28 49.49 48.87 49.07 0.1M
2021-07-07 49.83 50.10 49.55 50.00 0.1M
2021-07-06 49.37 49.78 49.35 49.62 0.1M
2021-07-02 49.27 49.70 49.14 49.51 0.1M
2021-07-01 48.41 48.84 48.30 48.56 0.1M
2021-06-30 49.02 49.39 48.88 49.14 0.1M
2021-06-29 49.15 49.23 48.91 49.05 0.2M
2021-06-28 48.92 49.01 48.55 48.75 0.2M
2021-06-25 48.18 48.21 47.72 47.90 0.1M
2021-06-24 48.80 49.00 48.04 48.35 0.2M
2021-06-23 46.02 46.09 45.67 45.85 0.2M
2021-06-22 45.84 46.65 45.82 46.64 0.2M
2021-06-21 45.53 45.87 45.19 45.87 0.2M
2021-06-18 46.50 46.72 45.81 46.18 0.2M
2021-06-17 44.60 45.48 44.55 45.44 0.1M
2021-06-16 45.87 46.08 45.40 45.61 0.1M
2021-06-15 46.81 46.84 45.92 46.08 0.2M
2021-06-14 46.89 47.00 46.50 46.75 0.3M
2021-06-11 46.57 46.75 46.27 46.55 0.2M
2021-06-10 45.88 46.56 45.88 46.45 0.2M
2021-06-09 46.66 46.97 46.59 46.85 0.1M
2021-06-08 46.61 46.70 46.20 46.49 0.1M
2021-06-07 45.56 45.93 45.45 45.93 0.1M
2021-06-04 45.13 45.50 45.05 45.20 0.3M
2021-06-03 44.26 44.28 43.54 43.55 0.8M
2021-06-02 45.32 45.64 45.21 45.31 0.2M
2021-06-01 46.68 46.87 46.16 46.47 0.2M
2021-05-28 46.19 46.58 46.12 46.30 0.3M
2021-05-27 45.64 46.20 45.49 46.06 0.2M
2021-05-26 46.58 46.81 46.42 46.70 0.2M
2021-05-25 46.06 46.77 45.94 46.77 0.2M
2021-05-24 44.93 45.61 44.93 45.45 0.1M
2021-05-21 45.41 45.45 44.83 44.90 0.1M
2021-05-20 43.24 44.01 43.18 43.97 0.5M
2021-05-19 41.49 42.04 41.42 41.92 0.2M
2021-05-18 42.44 43.15 42.28 42.85 0.3M
2021-05-17 41.02 41.56 40.88 41.21 0.4M
2021-05-14 40.32 41.66 40.22 41.56 0.2M
2021-05-13 41.88 42.06 40.57 41.20 0.3M
2021-05-12 41.46 41.73 40.08 40.20 0.4M
2021-05-11 42.29 43.36 42.27 43.29 0.6M
2021-05-10 45.58 45.58 44.08 44.12 0.3M
2021-05-07 46.19 46.64 45.97 46.59 0.1M
2021-05-06 46.43 46.55 45.18 45.36 0.3M
2021-05-05 47.41 47.51 46.78 47.10 0.2M
2021-05-04 47.59 47.66 46.31 46.56 0.3M
2021-05-03 49.69 50.12 49.50 49.64 0.2M
2021-04-30 49.65 50.01 49.03 49.30 0.1M
2021-04-29 51.64 51.64 50.35 50.82 0.1M
2021-04-28 49.66 50.33 49.43 50.30 0.2M
2021-04-27 51.33 51.38 50.49 50.58 0.2M
2021-04-26 51.00 51.35 50.95 51.25 0.2M
2021-04-23 50.14 51.29 50.11 51.25 0.2M
2021-04-22 49.69 50.13 49.25 49.58 0.1M
2021-04-21 47.77 48.81 47.77 48.69 0.1M
2021-04-20 48.23 48.43 47.65 48.12 0.1M
2021-04-19 48.02 48.16 47.40 48.10 0.1M
2021-04-16 48.10 48.56 48.10 48.55 0.2M
2021-04-15 47.90 48.41 47.85 48.35 0.2M
2021-04-14 47.99 47.99 47.37 47.51 0.2M
2021-04-13 47.61 47.92 47.48 47.88 0.1M
2021-04-12 46.94 46.94 46.36 46.70 0.1M
2021-04-09 47.27 47.80 47.08 47.45 0.1M
2021-04-08 47.44 47.75 47.08 47.37 0.2M
2021-04-07 47.09 47.92 47.06 47.75 0.2M
2021-04-06 47.02 47.29 46.57 47.14 0.2M
2021-04-05 47.60 48.19 47.20 48.13 0.2M
2021-04-01 45.84 47.09 45.81 47.09 0.2M
2021-03-31 44.54 45.00 44.38 44.73 1.0M
2021-03-30 43.38 44.22 43.19 43.85 0.2M
2021-03-29 44.30 44.35 43.64 44.03 0.2M
2021-03-26 44.36 44.90 44.35 44.86 0.2M
2021-03-25 43.50 43.98 43.25 43.90 0.3M
2021-03-24 45.60 45.60 44.43 44.48 0.5M
2021-03-23 46.36 46.37 45.50 45.95 0.1M
2021-03-22 45.81 46.10 45.75 45.83 0.1M
2021-03-19 45.46 45.86 45.06 45.75 0.2M
2021-03-18 45.43 45.66 44.15 44.30 0.2M
2021-03-17 46.22 47.10 45.82 47.07 0.2M
2021-03-16 47.68 47.95 47.06 47.35 0.2M
2021-03-15 46.99 47.41 46.78 47.25 0.2M
2021-03-12 46.06 46.77 45.90 46.77 0.2M
2021-03-11 47.28 47.95 46.88 47.70 0.3M
2021-03-10 45.57 45.65 44.82 44.89 0.3M
2021-03-09 45.61 46.50 45.61 46.29 0.3M
2021-03-08 43.91 44.37 43.00 43.00 0.3M
2021-03-05 44.94 44.94 43.01 44.40 0.5M
2021-03-04 45.25 45.60 43.25 44.15 0.5M
2021-03-03 46.52 46.70 45.63 45.76 0.3M
2021-03-02 47.38 47.50 46.71 47.28 0.2M
2021-03-01 46.16 47.65 46.10 47.52 0.3M
2021-02-26 46.55 46.90 45.87 46.80 0.3M
2021-02-25 47.91 48.05 45.50 45.70 0.3M
2021-02-24 47.85 48.77 47.36 48.60 0.3M
2021-02-23 47.92 48.50 47.32 48.45 0.7M
2021-02-22 52.63 52.85 50.70 51.00 0.3M
2021-02-19 53.22 54.00 53.07 53.70 0.2M
2021-02-18 52.51 52.96 52.29 52.89 0.3M
2021-02-17 52.71 52.81 51.77 52.60 0.4M
2021-02-16 53.00 55.00 52.59 53.49 0.3M
2021-02-12 53.20 53.50 52.81 53.49 0.2M
2021-02-11 53.02 53.39 52.32 53.07 0.5M
2021-02-10 50.60 51.01 49.65 50.90 1.0M
2021-02-09 45.74 47.20 45.71 47.10 0.3M
2021-02-08 45.80 45.95 45.50 45.84 0.4M
2021-02-05 45.30 45.80 45.06 45.66 0.4M
2021-02-04 45.46 45.98 45.28 45.83 0.3M
2021-02-03 43.71 44.49 43.09 44.40 0.3M
2021-02-02 43.38 44.00 43.30 43.85 0.3M
2021-02-01 42.51 43.25 42.43 43.24 0.2M
2021-01-29 42.08 42.17 41.50 41.87 0.3M
2021-01-28 43.38 43.38 42.55 42.82 0.3M
2021-01-27 42.43 43.30 41.99 42.85 0.3M
2021-01-26 45.44 45.68 45.05 45.17 0.4M
2021-01-25 46.42 46.50 45.20 46.05 0.4M
2021-01-22 46.21 47.15 46.10 47.10 0.4M
2021-01-21 46.32 46.94 46.06 46.94 0.3M
2021-01-20 45.16 45.88 45.02 45.85 0.2M
2021-01-19 43.29 43.63 43.09 43.63 0.2M
2021-01-15 43.11 43.53 43.00 43.46 0.2M
2021-01-14 43.18 43.54 42.84 43.33 0.3M
2021-01-13 43.07 43.71 43.04 43.65 0.3M
2021-01-12 42.64 43.10 42.57 43.06 0.2M
2021-01-11 42.58 42.70 42.27 42.60 0.2M
2021-01-08 42.63 43.45 42.25 43.45 0.4M
2021-01-07 42.14 42.40 41.70 41.90 0.7M
2021-01-06 42.30 43.11 42.12 42.75 1.1M
2021-01-05 44.89 45.41 44.55 45.37 0.3M
2021-01-04 46.14 46.14 45.02 45.50 0.2M