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
2022-12-30 13.76 13.90 13.67 13.80 0.8M
2022-12-29 13.87 14.08 13.82 14.02 0.6M
2022-12-28 13.76 13.82 13.49 13.52 0.6M
2022-12-27 13.77 13.86 13.64 13.68 0.9M
2022-12-23 13.69 13.86 13.62 13.77 1.2M
2022-12-22 13.84 13.84 13.46 13.70 1.1M
2022-12-21 13.85 14.17 13.80 14.08 0.9M
2022-12-20 13.92 14.15 13.87 13.91 0.8M
2022-12-19 14.25 14.27 13.94 14.09 1.2M
2022-12-16 14.81 14.93 14.40 14.53 0.7M
2022-12-15 15.03 15.08 14.45 14.46 0.9M
2022-12-14 15.97 16.04 15.67 15.83 0.8M
2022-12-13 16.48 16.55 15.65 15.72 0.9M
2022-12-12 14.91 15.29 14.90 15.23 1.1M
2022-12-09 14.73 14.85 14.66 14.75 0.8M
2022-12-08 14.56 14.89 14.39 14.82 0.9M
2022-12-07 14.66 14.82 14.54 14.55 1.0M
2022-12-06 14.85 14.87 14.45 14.53 0.7M
2022-12-05 15.33 15.43 15.00 15.05 1.1M
2022-12-02 15.48 15.64 15.44 15.54 0.6M
2022-12-01 15.86 15.96 15.54 15.77 0.6M
2022-11-30 15.02 15.63 14.92 15.60 0.9M
2022-11-29 14.58 14.90 14.50 14.74 0.6M
2022-11-28 15.34 15.53 15.06 15.09 0.7M
2022-11-25 15.35 15.59 15.33 15.50 0.5M
2022-11-23 15.15 15.38 15.07 15.37 0.8M
2022-11-22 15.27 15.41 15.12 15.32 0.7M
2022-11-21 15.47 15.71 15.35 15.52 1.0M
2022-11-18 15.80 15.82 15.46 15.70 0.5M
2022-11-17 14.99 15.44 14.97 15.39 1.0M
2022-11-16 15.89 15.95 15.38 15.41 0.7M
2022-11-15 16.27 16.35 15.71 16.07 1.5M
2022-11-14 16.06 16.51 15.80 15.92 1.5M
2022-11-11 16.40 16.79 16.20 16.73 0.6M
2022-11-10 14.48 15.43 14.48 15.43 1.0M
2022-11-09 13.36 13.42 13.00 13.01 0.7M
2022-11-08 12.86 13.33 12.77 13.04 1.7M
2022-11-07 12.79 12.80 12.48 12.76 1.6M
2022-11-04 12.83 13.08 12.59 12.93 1.6M
2022-11-03 12.83 13.20 12.60 12.79 1.1M
2022-11-02 14.17 14.39 13.68 13.69 0.8M
2022-11-01 14.33 14.34 14.03 14.11 0.7M
2022-10-31 14.25 14.47 14.08 14.37 0.9M
2022-10-28 14.11 14.47 13.98 14.47 0.6M
2022-10-27 14.54 14.69 14.29 14.32 0.6M
2022-10-26 14.20 14.80 14.13 14.51 0.4M
2022-10-25 13.71 14.35 13.70 14.27 1.0M
2022-10-24 13.35 13.50 13.06 13.38 0.9M
2022-10-21 13.13 13.36 12.84 13.06 1.4M
2022-10-20 13.04 13.40 13.00 13.11 0.6M
2022-10-19 12.93 13.10 12.71 12.82 0.5M
2022-10-18 13.82 13.88 13.22 13.37 0.7M
2022-10-17 13.19 13.42 13.17 13.29 0.8M
2022-10-14 12.94 13.11 12.25 12.25 0.8M
2022-10-13 11.58 12.61 11.53 12.45 1.1M
2022-10-12 12.12 12.38 12.08 12.24 0.5M
2022-10-11 12.36 12.44 12.05 12.10 1.1M
2022-10-10 12.73 12.76 12.17 12.27 0.8M
2022-10-07 12.87 12.99 12.57 12.74 0.7M
2022-10-06 13.79 13.95 13.60 13.61 0.9M
2022-10-05 13.77 13.92 13.53 13.75 0.6M
2022-10-04 13.57 13.97 13.57 13.88 1.1M
2022-10-03 12.69 13.00 12.57 12.91 1.0M
2022-09-30 12.22 12.77 12.16 12.52 1.0M
2022-09-29 12.09 12.15 11.90 12.07 0.9M
2022-09-28 11.95 12.45 11.87 12.41 1.0M
2022-09-27 12.43 12.53 12.00 12.17 1.8M
2022-09-26 12.39 12.52 12.00 12.04 1.1M
2022-09-23 12.36 12.44 12.05 12.19 1.4M
2022-09-22 12.65 12.66 12.39 12.50 1.1M
2022-09-21 12.75 13.11 12.65 12.65 1.5M
2022-09-20 12.71 12.78 12.47 12.68 1.4M
2022-09-19 12.95 13.20 12.95 13.12 1.0M
2022-09-16 13.15 13.40 13.07 13.19 0.8M
2022-09-15 13.77 14.17 13.72 13.77 2.1M
2022-09-14 14.17 14.21 13.94 14.19 1.0M
2022-09-13 14.26 14.35 13.76 13.80 1.6M
2022-09-12 15.17 15.47 15.12 15.38 1.0M
2022-09-09 14.77 15.01 14.72 14.99 0.8M
2022-09-08 14.44 14.69 14.19 14.61 1.2M
2022-09-07 14.53 15.12 14.52 15.11 0.5M
2022-09-06 14.80 14.87 14.44 14.66 1.1M
2022-09-02 15.29 15.31 14.55 14.68 1.3M
2022-09-01 14.97 15.02 14.71 14.97 0.7M
2022-08-31 15.93 15.93 15.49 15.51 0.6M
2022-08-30 16.11 16.22 15.55 15.74 0.4M
2022-08-29 15.84 16.08 15.75 15.83 0.5M
2022-08-26 17.00 17.01 15.75 15.76 0.6M
2022-08-25 16.53 16.82 16.44 16.81 0.7M
2022-08-24 16.25 16.67 16.24 16.55 0.7M
2022-08-23 15.81 16.06 15.65 15.75 0.4M
2022-08-22 16.00 16.14 15.80 15.90 1.3M
2022-08-19 16.41 16.48 16.08 16.22 2.8M
2022-08-18 16.61 17.97 16.43 17.85 1.7M
2022-08-17 18.33 18.68 18.22 18.51 0.5M
2022-08-16 18.23 18.40 17.97 18.36 0.5M
2022-08-15 18.85 19.09 18.77 18.94 1.3M
2022-08-12 18.92 19.21 18.72 19.20 1.3M
2022-08-11 19.42 19.44 18.97 19.08 0.5M
2022-08-10 18.90 19.20 18.84 19.10 0.5M
2022-08-09 18.49 18.54 18.20 18.24 1.1M
2022-08-08 18.35 18.65 18.35 18.56 3.6M
2022-08-05 17.65 18.17 17.63 17.96 1.6M
2022-08-04 18.32 18.75 18.32 18.69 1.7M
2022-08-03 17.83 18.32 17.81 18.29 0.4M
2022-08-02 17.92 18.11 17.77 17.84 0.5M
2022-08-01 17.72 18.25 17.59 18.11 0.7M
2022-07-29 17.72 18.05 17.60 18.02 0.7M
2022-07-28 17.17 17.65 16.99 17.56 0.8M
2022-07-27 16.63 17.29 16.63 17.20 0.8M
2022-07-26 16.13 16.16 15.70 15.76 0.5M
2022-07-25 16.98 17.10 16.75 17.00 0.8M
2022-07-22 16.91 17.02 16.41 16.56 0.4M
2022-07-21 16.73 17.13 16.69 17.07 0.7M
2022-07-20 16.13 16.50 16.06 16.33 1.1M
2022-07-19 15.94 16.28 15.87 16.27 0.7M
2022-07-18 15.56 15.84 15.51 15.67 1.5M
2022-07-15 14.96 15.33 14.79 15.26 0.9M
2022-07-14 14.19 14.35 13.78 14.34 2.8M
2022-07-13 13.93 14.60 13.91 14.47 1.3M
2022-07-12 14.61 14.99 14.52 14.66 1.7M
2022-07-11 14.80 14.96 14.60 14.79 4.2M
2022-07-08 14.51 15.02 14.42 14.94 1.5M
2022-07-07 14.51 14.92 14.44 14.90 1.4M
2022-07-06 14.89 15.12 14.73 15.01 2.3M
2022-07-05 13.54 14.12 13.44 14.10 1.9M
2022-07-01 14.26 14.84 14.18 14.83 1.6M
2022-06-30 14.54 14.70 14.19 14.61 13.2M
2022-06-29 14.66 14.86 14.49 14.59 0.8M
2022-06-28 14.80 14.98 14.50 14.50 0.8M
2022-06-27 15.03 15.07 14.76 14.91 0.9M
2022-06-24 14.54 15.05 14.54 15.00 0.5M
2022-06-23 13.70 14.14 13.54 14.03 2.1M
2022-06-22 13.45 14.09 13.41 13.77 1.0M
2022-06-21 13.14 13.48 13.12 13.37 0.8M
2022-06-17 12.69 13.17 12.67 13.12 1.5M
2022-06-16 12.38 12.60 12.17 12.37 0.9M
2022-06-15 12.42 12.70 12.21 12.52 1.0M
2022-06-14 12.58 12.59 11.90 12.04 2.1M
2022-06-13 12.90 13.08 12.65 12.73 1.7M
2022-06-10 14.58 14.58 13.93 14.03 1.0M
2022-06-09 15.22 15.36 14.76 14.79 0.5M
2022-06-08 15.46 15.60 15.37 15.43 0.5M
2022-06-07 15.27 15.75 15.15 15.71 0.6M
2022-06-06 15.82 16.29 15.80 16.01 0.5M
2022-06-03 15.81 15.83 15.38 15.52 0.5M
2022-06-02 15.39 16.17 15.37 16.13 1.3M
2022-06-01 15.56 15.73 15.22 15.43 0.7M
2022-05-31 15.51 15.68 15.23 15.48 1.0M
2022-05-27 15.90 16.26 15.86 16.20 0.6M
2022-05-26 15.15 15.80 15.14 15.73 0.4M
2022-05-25 14.36 15.15 14.33 15.04 0.6M
2022-05-24 15.08 15.10 14.68 14.80 0.6M
2022-05-23 15.62 15.78 15.36 15.65 0.7M
2022-05-20 15.75 15.78 15.12 15.49 0.5M
2022-05-19 14.71 15.52 14.68 15.27 1.1M
2022-05-18 14.78 15.00 14.39 14.43 1.1M
2022-05-17 15.80 15.83 15.20 15.56 1.1M
2022-05-16 15.56 15.77 15.35 15.45 2.1M
2022-05-13 14.83 15.52 14.79 15.39 1.3M
2022-05-12 13.50 14.57 13.29 14.10 1.9M
2022-05-11 14.19 14.59 13.71 13.83 1.0M
2022-05-10 15.27 15.35 14.33 14.58 1.4M
2022-05-09 15.12 15.21 14.54 14.61 2.3M
2022-05-06 15.11 15.24 14.66 15.05 2.8M
2022-05-05 16.37 16.56 15.38 15.49 1.0M
2022-05-04 16.79 17.10 16.29 17.05 0.8M
2022-05-03 16.70 16.78 16.40 16.55 1.0M
2022-05-02 16.36 16.89 16.34 16.85 0.8M
2022-04-29 17.07 17.41 16.66 16.67 0.8M
2022-04-28 17.40 17.77 17.10 17.67 0.9M
2022-04-27 16.73 17.18 16.72 16.96 0.7M
2022-04-26 17.17 17.34 16.51 16.53 1.1M
2022-04-25 17.22 17.65 17.17 17.60 1.3M
2022-04-22 18.19 18.35 17.50 17.52 1.2M
2022-04-21 18.85 18.99 18.39 18.63 2.0M
2022-04-20 18.77 18.79 18.38 18.55 0.7M
2022-04-19 17.50 18.19 17.48 18.17 1.1M
2022-04-18 18.33 18.33 17.90 18.03 0.6M
2022-04-14 18.45 18.52 18.05 18.06 0.4M
2022-04-13 17.86 18.33 17.78 18.32 0.7M
2022-04-12 18.42 18.61 17.99 18.07 0.6M
2022-04-11 17.66 17.78 17.45 17.54 0.6M
2022-04-08 18.55 18.73 18.32 18.50 0.4M
2022-04-07 19.00 19.18 18.77 18.99 0.5M
2022-04-06 18.92 19.04 18.60 18.69 0.5M
2022-04-05 20.49 20.52 19.92 20.02 0.4M
2022-04-04 19.97 20.58 19.91 20.49 0.3M
2022-04-01 19.78 19.98 19.71 19.92 0.2M
2022-03-31 20.54 20.58 19.74 19.77 0.4M
2022-03-30 21.33 21.34 20.98 21.05 0.4M
2022-03-29 21.42 21.55 20.93 21.41 0.5M
2022-03-28 19.79 20.08 19.32 19.71 0.4M
2022-03-25 20.96 20.98 20.17 20.41 0.5M
2022-03-24 20.02 20.33 19.76 20.27 0.4M
2022-03-23 19.84 19.99 19.60 19.85 0.5M
2022-03-22 19.72 20.65 19.69 20.60 0.7M
2022-03-21 20.19 20.19 19.77 19.99 1.2M
2022-03-18 19.39 20.59 19.35 20.55 0.7M
2022-03-17 19.43 20.15 19.40 20.07 0.6M
2022-03-16 19.00 19.90 18.99 19.90 0.6M
2022-03-15 18.21 18.63 17.99 18.52 1.1M
2022-03-14 17.70 18.12 17.57 17.72 0.8M
2022-03-11 17.73 17.75 16.83 16.89 0.8M
2022-03-10 17.12 17.41 16.68 16.86 1.5M
2022-03-09 17.20 18.07 16.92 17.77 1.8M
2022-03-08 15.47 16.63 15.06 15.87 2.9M
2022-03-07 16.79 16.82 15.55 15.73 1.6M
2022-03-04 17.94 18.06 17.16 17.55 0.8M
2022-03-03 19.57 19.62 18.41 18.63 0.7M
2022-03-02 19.85 19.85 19.34 19.73 0.6M
2022-03-01 20.17 20.54 19.53 19.77 0.8M
2022-02-28 20.29 21.15 20.28 20.71 0.9M
2022-02-25 20.22 20.65 19.86 20.60 0.7M
2022-02-24 18.82 21.03 18.79 20.86 0.7M
2022-02-23 20.79 20.82 19.90 19.94 0.5M
2022-02-22 20.72 21.18 20.54 20.80 0.6M
2022-02-18 20.99 21.06 20.53 20.67 0.4M
2022-02-17 22.10 22.11 21.60 21.70 0.9M
2022-02-16 23.04 23.41 22.74 23.36 2.7M
2022-02-15 21.99 22.57 21.92 22.54 1.2M
2022-02-14 20.74 21.35 20.60 21.15 0.4M
2022-02-11 21.50 21.57 20.51 20.72 0.5M
2022-02-10 20.82 21.71 20.50 20.65 0.6M
2022-02-09 21.94 21.98 21.31 21.66 0.6M
2022-02-08 18.49 19.59 18.42 19.34 0.5M
2022-02-07 19.20 19.55 19.14 19.36 0.4M
2022-02-04 18.62 19.32 18.50 19.14 0.3M
2022-02-03 18.84 19.10 18.22 18.27 0.6M
2022-02-02 20.53 20.56 19.91 20.22 0.3M
2022-02-01 20.61 20.62 20.01 20.61 0.6M
2022-01-31 19.50 20.39 19.49 20.32 0.6M
2022-01-28 18.95 19.49 18.57 19.49 0.7M
2022-01-27 19.33 19.60 18.95 19.07 0.9M
2022-01-26 19.64 19.81 19.19 19.35 1.8M
2022-01-25 18.79 19.17 18.68 18.97 0.9M
2022-01-24 19.01 19.73 18.60 19.67 1.7M
2022-01-21 21.00 21.27 20.36 20.37 1.4M
2022-01-20 20.99 21.47 20.77 20.86 0.5M
2022-01-19 21.01 21.15 20.77 20.79 0.8M
2022-01-18 19.98 20.33 19.80 19.92 0.6M
2022-01-14 20.43 20.74 20.19 20.35 0.9M
2022-01-13 22.94 22.94 21.55 21.55 0.7M
2022-01-12 23.27 23.41 23.10 23.22 0.3M
2022-01-11 22.56 23.39 22.51 23.22 3.8M
2022-01-10 22.64 22.69 22.10 22.66 1.4M
2022-01-07 24.44 24.71 24.07 24.36 0.4M
2022-01-06 24.27 24.86 24.20 24.68 0.5M
2022-01-05 25.50 25.66 24.97 24.98 0.4M
2022-01-04 26.67 26.67 25.44 25.61 0.5M
2022-01-03 26.83 26.84 26.32 26.69 0.3M