Adyen NV (1N8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727900820 | 1362.5999 | -3.8 | -0.28 | 1366.8 | 1372.2 | 1346.2 | 290 |
| 1727814420 | 1366.4 | -41.4 | -2.94 | 1414.6 | 1414.6 | 1348.2 | 1043 |
| 1727728020 | 1407.8 | 7.8 | 0.56 | 1401.4 | 1416.6 | 1394 | 549 |
| 1727468760 | 1400 | 9 | 0.65 | 1396.4 | 1411 | 1380.2 | 474 |
| 1727382360 | 1391 | 42.8 | 3.17 | 1363 | 1409.2 | 1362 | 1214 |
| 1727295960 | 1348.2 | -23.2 | -1.69 | 1370.8 | 1371.8 | 1340.2 | 541 |
| 1727209560 | 1371.4 | -15 | -1.08 | 1387.4 | 1400 | 1355.2 | 533 |
| 1727123160 | 1386.4 | 4.2 | 0.30 | 1390.2 | 1390.2 | 1363.2 | 508 |
| 1726864020 | 1382.2 | -7.8 | -0.56 | 1381.6 | 1404.2 | 1380.6 | 990 |
| 1726777560 | 1390 | 62.2 | 4.68 | 1335 | 1397.2 | 1335 | 963 |
| 1726691220 | 1327.8 | 2.4 | 0.18 | 1322 | 1339.8 | 1314 | 487 |
| 1726604760 | 1325.4 | 37 | 2.87 | 1288.4 | 1339.4 | 1288.4 | 870 |
| 1726518420 | 1288.4 | -18.6 | -1.42 | 1302.5999 | 1308.2 | 1277 | 376 |
| 1726259160 | 1307 | -3 | -0.23 | 1309.5999 | 1314 | 1289.2 | 597 |
| 1726172760 | 1310 | -15.8 | -1.19 | 1327.2 | 1343.8 | 1298 | 768 |
| 1726086360 | 1325.8 | 23.4 | 1.80 | 1299.5999 | 1325.8 | 1280 | 403 |
| 1725999960 | 1302.4 | -2 | -0.15 | 1303.5999 | 1321.2 | 1287.4 | 373 |
| 1725913620 | 1304.4 | 49.4 | 3.94 | 1261.4 | 1308.8 | 1250 | 875 |
| 1725654360 | 1255 | -18 | -1.41 | 1262.2 | 1305.2 | 1240 | 609 |
| 1725567960 | 1273 | -14 | -1.09 | 1285.5999 | 1293 | 1259 | 338 |
| 1725481560 | 1287 | 2.8 | 0.22 | 1270.5999 | 1295.8 | 1266.5999 | 246 |
| 1725395160 | 1284.2 | -22.8 | -1.74 | 1307.2 | 1317.8 | 1270 | 570 |
| 1725308760 | 1307 | -23.6 | -1.77 | 1330.5999 | 1334.8 | 1300.5999 | 507 |
| 1725049560 | 1330.5999 | -1.4 | -0.11 | 1338.2 | 1343 | 1325 | 277 |
| 1724963160 | 1332 | 11.4 | 0.86 | 1316.8 | 1344.8 | 1316.5999 | 423 |
| 1724876760 | 1320.5999 | 6.4 | 0.49 | 1313.5999 | 1340.8 | 1305 | 718 |
| 1724790420 | 1314.2 | 0.4 | 0.03 | 1316.8 | 1319.2 | 1298.8 | 504 |
| 1724704020 | 1313.8 | -14.6 | -1.10 | 1330.8 | 1339.2 | 1309.4 | 552 |
| 1724444820 | 1328.4 | 7.2 | 0.54 | 1323.2 | 1338.8 | 1320.2 | 1190 |
| 1724358420 | 1321.2 | 10.8 | 0.82 | 1312.5999 | 1336.5999 | 1304.8 | 601 |
| 1724271960 | 1310.4 | 11.4 | 0.88 | 1298.4 | 1314.8 | 1297.4 | 588 |
| 1724185560 | 1299 | -19 | -1.44 | 1314.8 | 1336.2 | 1290 | 1110 |
| 1724099220 | 1318 | 20 | 1.54 | 1300.4 | 1318 | 1291.4 | 1080 |
| 1723840020 | 1298 | 21.2 | 1.66 | 1276.8 | 1305.5999 | 1276.8 | 1872 |
| 1723753620 | 1276.8 | 140.6 | 12.37 | 1150 | 1290 | 1150 | 4341 |
| 1723667160 | 1136.2 | -10.8 | -0.94 | 1144 | 1152.2 | 1125 | 783 |
| 1723580760 | 1147 | 50.8 | 4.63 | 1099.8 | 1150 | 1099.2 | 441 |
| 1723494360 | 1096.2 | 6.2 | 0.57 | 1089.2 | 1103.4 | 1088.8 | 388 |
| 1723235220 | 1090 | 15.4 | 1.43 | 1074.4 | 1090 | 1062.5999 | 461 |
| 1723148820 | 1074.5999 | 37 | 3.57 | 1039.5999 | 1078 | 1028.8 | 735 |
| 1723062360 | 1037.5999 | 1.4 | 0.14 | 1050 | 1063.8 | 1030 | 627 |
| 1722975960 | 1036.2 | 11.4 | 1.11 | 1032.5999 | 1050.5999 | 1022.2 | 527 |
| 1722889620 | 1024.8 | -30.2 | -2.86 | 1000.2 | 1039.8 | 955 | 1520 |
| 1722630360 | 1055 | -43 | -3.92 | 1088.2 | 1090.8 | 1031.5999 | 958 |
| 1722544020 | 1098 | -40.6 | -3.57 | 1138 | 1138 | 1081 | 1104 |
| 1722457560 | 1138.5999 | 18.6 | 1.66 | 1125.2 | 1149.2 | 1125 | 720 |
| 1722371220 | 1120 | 53 | 4.97 | 1068.8 | 1127.5999 | 1065.2 | 900 |
| 1722284760 | 1067 | -19 | -1.75 | 1096.8 | 1099.5999 | 1063.8 | 565 |
| 1722025620 | 1086 | 34 | 3.23 | 1056.4 | 1091 | 1050 | 590 |
| 1721939160 | 1052 | -19.4 | -1.81 | 1070 | 1074 | 1043 | 1039 |
| 1721852820 | 1071.4 | -39.6 | -3.56 | 1110.5999 | 1110.5999 | 1065.5999 | 1177 |
| 1721766420 | 1111 | -31.2 | -2.73 | 1140.4 | 1140.8 | 1105.2 | 994 |
| 1721679960 | 1142.2 | 26.2 | 2.35 | 1122.2 | 1148.2 | 1113.4 | 492 |
| 1721420760 | 1116 | -29.4 | -2.57 | 1148.8 | 1152 | 1108.5999 | 581 |
| 1721334360 | 1145.4 | 17.6 | 1.56 | 1128.5999 | 1171.2 | 1128.5999 | 700 |
| 1721248020 | 1127.8 | -6.2 | -0.55 | 1128.4 | 1140.5999 | 1120 | 496 |
| 1721161560 | 1134 | -0.2 | -0.02 | 1134.2 | 1135.8 | 1117.5999 | 494 |
| 1721075160 | 1134.2 | -22.4 | -1.94 | 1147.5999 | 1163.4 | 1132.5999 | 512 |
| 1720815960 | 1156.5999 | 35.2 | 3.14 | 1125.5999 | 1160.8 | 1119 | 922 |
| 1720729560 | 1121.4 | -18.4 | -1.61 | 1141.2 | 1144.5999 | 1112 | 767 |
| 1720643220 | 1139.8 | 33.4 | 3.02 | 1108.8 | 1139.8 | 1102.8 | 475 |
| 1720556760 | 1106.4 | 0 | 0.00 | 1106.8 | 1117.8 | 1100.4 | 863 |
| 1720470360 | 1106.4 | -34.6 | -3.03 | 1137.2 | 1144.8 | 1100.8 | 988 |
| 1720211220 | 1141 | 7 | 0.62 | 1135 | 1166.5999 | 1131.8 | 632 |
| 1720124820 | 1134 | -15.6 | -1.36 | 1145.2 | 1152.5999 | 1130 | 340 |
| 1720038420 | 1149.5999 | 27.6 | 2.46 | 1126 | 1156.2 | 1125.2 | 621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
