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
2023-12-29 12.94 12.97 12.81 12.88 0.6M
2023-12-28 12.84 12.91 12.78 12.87 1.5M
2023-12-27 13.02 13.15 13.01 13.08 0.6M
2023-12-26 12.62 13.00 12.62 12.93 0.9M
2023-12-22 12.77 12.87 12.76 12.83 0.6M
2023-12-21 12.79 12.85 12.67 12.85 0.9M
2023-12-20 12.74 12.84 12.55 12.57 0.5M
2023-12-19 12.97 13.04 12.89 12.94 0.5M
2023-12-18 12.88 12.91 12.75 12.88 1.1M
2023-12-15 12.89 13.06 12.88 12.92 1.5M
2023-12-14 13.02 13.04 12.61 12.98 1.5M
2023-12-13 12.94 13.14 12.72 13.05 0.8M
2023-12-12 12.88 13.01 12.84 13.01 0.8M
2023-12-11 12.91 13.10 12.91 13.07 1.2M
2023-12-08 12.79 12.90 12.65 12.74 1.1M
2023-12-07 12.42 12.46 12.32 12.41 0.7M
2023-12-06 12.42 12.47 12.22 12.27 1.4M
2023-12-05 12.16 12.31 12.13 12.15 1.1M
2023-12-04 11.92 12.15 11.91 12.14 1.5M
2023-12-01 11.63 11.81 11.60 11.79 0.8M
2023-11-30 11.67 11.69 11.56 11.64 1.0M
2023-11-29 12.00 12.07 11.86 11.88 0.8M
2023-11-28 11.86 11.94 11.82 11.89 0.8M
2023-11-27 11.87 11.94 11.84 11.90 0.9M
2023-11-24 11.73 11.81 11.70 11.73 0.5M
2023-11-22 11.50 11.53 11.39 11.48 0.9M
2023-11-21 11.49 11.51 11.33 11.37 1.3M
2023-11-20 11.30 11.38 11.26 11.37 1.1M
2023-11-17 11.25 11.34 11.20 11.31 0.7M
2023-11-16 11.07 11.10 10.90 11.02 1.6M
2023-11-15 11.06 11.09 10.98 10.98 2.0M
2023-11-14 11.16 11.35 11.12 11.28 2.2M
2023-11-13 10.31 10.60 10.25 10.57 2.6M
2023-11-10 9.89 10.06 9.86 10.02 1.5M
2023-11-09 9.94 10.28 9.88 10.05 4.4M
2023-11-08 7.36 9.80 7.34 9.60 11.8M
2023-11-07 7.16 7.19 7.08 7.15 1.6M
2023-11-06 7.39 7.43 7.25 7.27 1.0M
2023-11-03 7.57 7.65 7.54 7.56 1.3M
2023-11-02 7.24 7.28 6.99 7.08 0.9M
2023-11-01 6.81 6.88 6.75 6.87 0.7M
2023-10-31 6.63 6.71 6.60 6.69 1.9M
2023-10-30 6.64 6.72 6.60 6.69 1.3M
2023-10-27 6.95 6.97 6.64 6.65 3.4M
2023-10-26 6.98 7.06 6.92 6.98 2.2M
2023-10-25 6.69 6.82 6.56 6.71 2.0M
2023-10-24 7.21 7.31 7.21 7.30 1.3M
2023-10-23 7.05 7.26 7.03 7.18 1.5M
2023-10-20 7.21 7.26 7.15 7.19 1.6M
2023-10-19 7.31 7.43 7.26 7.31 1.7M
2023-10-18 7.40 7.42 7.26 7.28 1.5M
2023-10-17 7.34 7.65 7.31 7.58 1.2M
2023-10-16 7.52 7.66 7.48 7.65 3.1M
2023-10-13 7.70 7.71 7.49 7.52 3.2M
2023-10-12 7.82 7.96 7.78 7.84 3.3M
2023-10-11 7.88 7.93 7.80 7.92 2.1M
2023-10-10 7.61 7.81 7.61 7.72 5.5M
2023-10-09 7.51 7.52 7.37 7.48 3.0M
2023-10-06 7.59 7.86 7.57 7.84 5.9M
2023-10-05 7.52 7.54 7.40 7.48 0.8M
2023-10-04 7.38 7.41 7.27 7.38 1.0M
2023-10-03 7.26 7.28 7.18 7.23 1.0M
2023-10-02 7.35 7.42 7.27 7.32 1.6M
2023-09-29 7.37 7.46 7.36 7.40 1.0M
2023-09-28 6.99 7.11 6.98 7.09 1.5M
2023-09-27 7.06 7.11 6.95 7.08 1.3M
2023-09-26 6.80 6.85 6.77 6.80 1.0M
2023-09-25 6.71 6.81 6.68 6.80 1.8M
2023-09-22 6.83 6.91 6.79 6.84 2.4M
2023-09-21 6.62 6.69 6.55 6.60 2.9M
2023-09-20 7.08 7.18 6.95 6.97 1.7M
2023-09-19 7.05 7.07 6.85 6.88 3.7M
2023-09-18 7.30 7.35 7.12 7.12 2.8M
2023-09-15 7.63 7.66 7.55 7.58 3.6M
2023-09-14 7.37 7.50 7.31 7.48 1.7M
2023-09-13 7.41 7.50 7.37 7.41 3.2M
2023-09-12 7.45 7.60 7.45 7.52 4.0M
2023-09-11 7.70 7.76 7.65 7.68 6.2M
2023-09-08 7.86 7.89 7.82 7.84 4.7M
2023-09-07 8.02 8.06 7.89 7.92 5.8M
2023-09-06 8.25 8.27 8.09 8.10 3.6M
2023-09-05 8.34 8.60 8.27 8.30 1.0M
2023-09-01 8.31 8.38 8.25 8.36 1.9M
2023-08-31 8.40 8.43 8.28 8.33 1.7M
2023-08-30 8.34 8.39 8.30 8.34 1.3M
2023-08-29 8.25 8.40 8.25 8.39 2.5M
2023-08-28 8.46 8.52 8.38 8.47 4.5M
2023-08-25 8.29 8.33 8.16 8.28 3.4M
2023-08-24 8.29 8.34 8.16 8.20 7.7M
2023-08-23 8.69 8.75 8.53 8.63 12.7M
2023-08-22 8.56 8.59 8.41 8.49 7.0M
2023-08-21 9.06 9.07 8.60 8.71 10.2M
2023-08-18 9.24 9.65 9.20 9.60 9.4M
2023-08-17 11.16 11.31 9.50 9.86 12.3M
2023-08-16 15.80 16.09 15.46 15.52 2.3M
2023-08-15 16.64 16.64 16.10 16.12 1.3M
2023-08-14 16.71 16.99 16.63 16.89 0.5M
2023-08-11 17.03 17.19 16.94 17.00 0.4M
2023-08-10 17.55 17.71 17.41 17.49 2.0M
2023-08-09 17.11 17.21 17.05 17.11 1.6M
2023-08-08 16.97 17.15 16.89 17.12 2.4M
2023-08-07 17.36 17.39 17.21 17.27 1.4M
2023-08-04 17.23 17.47 17.08 17.21 1.8M
2023-08-03 16.99 17.15 16.93 17.11 3.4M
2023-08-02 17.75 17.75 17.45 17.56 1.4M
2023-08-01 18.05 18.31 17.89 18.27 2.2M
2023-07-31 18.48 18.69 18.47 18.51 2.1M
2023-07-28 17.88 18.49 17.88 18.14 4.6M
2023-07-27 17.69 17.73 17.32 17.40 7.1M
2023-07-26 17.00 17.25 16.96 17.07 4.8M
2023-07-25 17.06 17.19 17.04 17.13 1.5M
2023-07-24 17.40 17.43 17.30 17.36 4.0M
2023-07-21 17.20 17.23 17.02 17.11 2.5M
2023-07-20 17.44 17.48 17.20 17.25 3.6M
2023-07-19 17.44 17.51 17.38 17.43 6.0M
2023-07-18 17.35 17.46 17.22 17.42 1.9M
2023-07-17 17.42 17.44 17.30 17.41 4.1M
2023-07-14 17.69 17.76 17.42 17.47 2.1M
2023-07-13 17.12 17.52 17.12 17.50 2.9M
2023-07-12 16.98 17.00 16.78 16.90 1.0M
2023-07-11 16.37 16.57 16.31 16.50 2.4M
2023-07-10 15.99 16.21 15.99 16.17 0.4M
2023-07-07 15.97 16.07 15.86 16.02 0.9M
2023-07-06 16.09 16.09 15.81 16.03 0.8M
2023-07-05 16.50 16.59 16.44 16.55 0.3M
2023-07-03 17.17 17.26 17.11 17.15 0.3M
2023-06-30 17.08 17.35 17.08 17.29 0.4M
2023-06-29 16.87 17.07 16.87 17.01 0.5M
2023-06-28 17.35 17.52 17.32 17.39 0.5M
2023-06-27 16.82 17.14 16.82 17.11 0.3M
2023-06-26 16.81 16.93 16.75 16.76 0.2M
2023-06-23 16.69 16.82 16.65 16.76 2.7M
2023-06-22 16.79 17.09 16.75 17.06 2.7M
2023-06-21 16.78 16.85 16.58 16.66 1.2M
2023-06-20 16.72 16.87 16.62 16.80 0.6M
2023-06-16 17.42 17.43 17.19 17.19 0.3M
2023-06-15 17.56 17.80 17.52 17.74 0.3M
2023-06-14 17.62 17.64 17.38 17.53 0.5M
2023-06-13 17.43 17.43 17.17 17.22 0.3M
2023-06-12 17.02 17.12 16.94 17.11 0.4M
2023-06-09 17.02 17.08 16.87 16.89 0.3M
2023-06-08 16.87 17.08 16.85 17.06 0.2M
2023-06-07 17.07 17.22 16.95 16.99 0.3M
2023-06-06 16.81 16.95 16.80 16.95 0.3M
2023-06-05 16.79 16.94 16.77 16.82 0.4M
2023-06-02 16.83 17.02 16.75 16.98 0.3M
2023-06-01 16.49 16.74 16.40 16.68 0.3M
2023-05-31 16.36 16.63 16.22 16.36 0.3M
2023-05-30 16.28 16.34 16.11 16.19 0.4M
2023-05-26 16.06 16.50 16.06 16.41 0.2M
2023-05-25 16.09 16.10 15.86 16.03 0.3M
2023-05-24 15.77 15.78 15.54 15.61 0.3M
2023-05-23 16.17 16.24 15.99 15.99 0.8M
2023-05-22 16.04 16.57 16.03 16.51 0.4M
2023-05-19 15.62 15.74 15.58 15.69 0.4M
2023-05-18 15.29 15.37 15.18 15.36 0.4M
2023-05-17 15.33 15.45 15.18 15.39 0.3M
2023-05-16 15.43 15.48 15.31 15.31 0.3M
2023-05-15 15.42 15.71 15.37 15.68 0.4M
2023-05-12 15.82 15.84 15.43 15.47 0.5M
2023-05-11 15.75 15.89 15.61 15.88 0.2M
2023-05-10 15.51 15.55 15.20 15.31 0.4M
2023-05-09 15.42 15.52 15.36 15.48 0.2M
2023-05-08 15.83 15.90 15.78 15.88 0.3M
2023-05-05 15.53 15.88 15.49 15.81 0.3M
2023-05-04 15.13 15.47 15.10 15.39 0.2M
2023-05-03 15.78 15.78 15.42 15.45 0.3M
2023-05-02 15.76 15.89 15.51 15.73 0.3M
2023-05-01 15.94 16.07 15.88 15.92 0.4M
2023-04-28 15.85 16.04 15.70 16.00 0.6M
2023-04-27 15.80 16.14 15.72 16.08 0.9M
2023-04-26 15.53 15.75 15.51 15.54 0.2M
2023-04-25 15.72 15.74 15.41 15.42 0.2M
2023-04-24 16.04 16.04 15.85 15.94 0.7M
2023-04-21 15.63 15.88 15.61 15.87 0.3M
2023-04-20 15.66 15.77 15.58 15.64 0.3M
2023-04-19 15.90 15.98 15.89 15.90 0.2M
2023-04-18 15.99 16.10 15.93 16.10 0.1M
2023-04-17 15.90 15.94 15.79 15.88 0.3M
2023-04-14 15.93 15.96 15.79 15.88 0.2M
2023-04-13 15.85 16.18 15.83 16.13 0.5M
2023-04-12 16.08 16.20 15.74 15.74 0.6M
2023-04-11 15.59 15.67 15.53 15.63 0.3M
2023-04-10 15.15 15.53 15.03 15.53 0.3M
2023-04-06 15.39 15.60 15.30 15.54 0.2M
2023-04-05 15.57 15.66 15.49 15.56 0.4M
2023-04-04 15.74 15.84 15.64 15.72 0.3M
2023-04-03 15.56 15.61 15.28 15.46 0.3M
2023-03-31 15.80 15.94 15.78 15.84 0.3M
2023-03-30 15.54 15.64 15.44 15.60 0.4M
2023-03-29 15.29 15.40 15.08 15.22 0.2M
2023-03-28 15.05 15.06 14.71 14.82 0.6M
2023-03-27 15.47 15.57 15.33 15.40 0.3M
2023-03-24 14.93 15.42 14.77 15.37 1.5M
2023-03-23 15.45 15.90 15.42 15.63 2.2M
2023-03-22 15.30 15.65 15.18 15.19 1.5M
2023-03-21 15.27 15.47 15.04 15.43 1.9M
2023-03-20 15.03 15.24 14.90 15.16 2.2M
2023-03-17 14.82 15.00 14.63 14.81 4.7M
2023-03-16 14.52 15.36 14.44 15.34 2.1M
2023-03-15 14.23 14.78 14.20 14.78 12.5M
2023-03-14 14.66 14.70 14.35 14.56 0.8M
2023-03-13 13.72 14.11 13.62 13.99 0.6M
2023-03-10 14.14 14.20 13.78 13.84 0.5M
2023-03-09 14.34 14.62 14.11 14.13 0.4M
2023-03-08 14.15 14.44 14.11 14.41 0.6M
2023-03-07 14.68 14.75 14.39 14.49 0.6M
2023-03-06 14.83 15.07 14.80 14.93 0.3M
2023-03-03 14.91 15.08 14.71 15.07 1.6M
2023-03-02 14.14 14.46 14.13 14.44 0.6M
2023-03-01 14.26 14.29 13.99 14.10 0.4M
2023-02-28 14.17 14.38 14.13 14.18 0.4M
2023-02-27 14.41 14.41 14.10 14.17 0.9M
2023-02-24 14.10 14.15 13.88 13.95 0.5M
2023-02-23 14.94 14.99 14.57 14.78 0.4M
2023-02-22 14.97 15.06 14.75 14.82 0.4M
2023-02-21 15.35 15.56 15.20 15.24 0.8M
2023-02-17 15.42 15.77 15.37 15.70 0.5M
2023-02-16 15.43 15.68 15.40 15.40 2.7M
2023-02-15 14.89 15.25 14.86 15.23 0.7M
2023-02-14 14.66 15.05 14.56 14.78 0.6M
2023-02-13 14.44 14.53 14.38 14.53 2.7M
2023-02-10 14.19 14.21 14.00 14.17 1.8M
2023-02-09 14.32 14.57 14.21 14.22 3.0M
2023-02-08 13.79 14.16 13.61 13.97 2.0M
2023-02-07 16.03 16.57 15.92 16.50 0.5M
2023-02-06 16.65 16.74 16.39 16.46 0.5M
2023-02-03 17.02 17.68 17.00 17.21 0.5M
2023-02-02 17.34 17.85 17.02 17.70 0.8M
2023-02-01 15.67 16.12 15.49 16.04 0.6M
2023-01-31 14.75 15.04 14.75 15.04 0.5M
2023-01-30 14.78 14.94 14.73 14.82 0.8M
2023-01-27 14.55 15.05 14.55 14.93 0.8M
2023-01-26 14.93 14.96 14.57 14.74 0.4M
2023-01-25 14.15 14.42 13.97 14.39 0.3M
2023-01-24 14.50 14.79 14.50 14.64 0.4M
2023-01-23 14.39 14.96 14.33 14.96 0.8M
2023-01-20 14.14 14.57 14.09 14.57 0.7M
2023-01-19 14.41 14.48 14.04 14.15 0.7M
2023-01-18 15.62 15.71 14.88 14.90 0.5M
2023-01-17 14.85 15.13 14.71 14.97 1.0M
2023-01-13 14.37 14.90 14.37 14.88 1.0M
2023-01-12 14.32 14.35 13.95 14.29 0.6M
2023-01-11 13.91 14.03 13.84 14.01 0.5M
2023-01-10 14.55 14.70 14.29 14.45 0.4M
2023-01-09 14.24 14.58 14.24 14.37 1.7M
2023-01-06 13.39 14.01 13.09 13.91 0.7M
2023-01-05 13.88 13.88 13.40 13.50 0.7M
2023-01-04 14.00 14.11 13.84 14.01 0.5M
2023-01-03 14.10 14.16 13.69 13.80 0.9M