Adyen NV (1N8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738013220 | 1495 | -18.8 | -1.24 | 1508 | 1516 | 1472.8 | 559 |
| 1737754020 | 1513.8 | 2 | 0.13 | 1518.6 | 1531.2 | 1493.8 | 993 |
| 1737667620 | 1511.8 | 10.6 | 0.71 | 1499 | 1516 | 1499 | 364 |
| 1737581220 | 1501.2 | 1.2 | 0.08 | 1500.2 | 1517.8 | 1497.8 | 467 |
| 1737494820 | 1500 | 2 | 0.13 | 1488 | 1500 | 1474.8 | 818 |
| 1737408420 | 1498 | 6.2 | 0.42 | 1489.6 | 1504 | 1487 | 633 |
| 1737149220 | 1491.8 | 4.6 | 0.31 | 1486.2 | 1499 | 1480 | 539 |
| 1737062820 | 1487.2 | 16.4 | 1.12 | 1471.2 | 1498 | 1469 | 549 |
| 1736976420 | 1470.8 | 38.8 | 2.71 | 1427.4 | 1484.6 | 1420 | 405 |
| 1736890020 | 1432 | 31.8 | 2.27 | 1402.8 | 1448.4 | 1398.8 | 534 |
| 1736803620 | 1400.2 | -75.2 | -5.10 | 1464.2 | 1470 | 1387.8 | 948 |
| 1736544420 | 1475.4 | -17 | -1.14 | 1485.2 | 1505 | 1461.4 | 635 |
| 1736458020 | 1492.4 | 9.8 | 0.66 | 1478.8 | 1508.2 | 1476.4 | 632 |
| 1736371620 | 1482.6 | -1 | -0.07 | 1480.2 | 1497.4 | 1467 | 294 |
| 1736285220 | 1483.6 | 14.8 | 1.01 | 1466.2 | 1505.6 | 1466.2 | 642 |
| 1736198820 | 1468.8 | 29.4 | 2.04 | 1448.2 | 1480 | 1446.2 | 339 |
| 1735939620 | 1439.4 | 24 | 1.70 | 1419.8 | 1449.6 | 1419.8 | 421 |
| 1735853220 | 1415.4 | -14 | -0.98 | 1432.2 | 1432.2 | 1402.2 | 379 |
| 1735594020 | 1429.4 | -4.6 | -0.32 | 1428.2 | 1435.2 | 1421.4 | 219 |
| 1735334820 | 1434 | 11.2 | 0.79 | 1424.8 | 1460 | 1420.2 | 542 |
| 1734989220 | 1422.8 | -19.2 | -1.33 | 1439.6 | 1443.2 | 1409.2 | 157 |
| 1734730020 | 1442 | 0.2 | 0.01 | 1437.4 | 1445.8 | 1417.8 | 770 |
| 1734643620 | 1441.8 | -30.8 | -2.09 | 1470.2 | 1478.2 | 1437 | 704 |
| 1734557220 | 1472.6 | -27.2 | -1.81 | 1500 | 1516.8 | 1469.8 | 931 |
| 1734470820 | 1499.8 | -0.2 | -0.01 | 1493.2 | 1511.4 | 1492 | 689 |
| 1734384420 | 1500 | 13 | 0.87 | 1486.6 | 1510 | 1474.6 | 341 |
| 1734125220 | 1487 | -14.6 | -0.97 | 1499.8 | 1509 | 1474 | 1401 |
| 1734038820 | 1501.6 | -0.2 | -0.01 | 1504.2 | 1520.2 | 1499.2 | 458 |
| 1733952420 | 1501.8 | 21.8 | 1.47 | 1480 | 1518.2 | 1480 | 390 |
| 1733866020 | 1480 | -29.8 | -1.97 | 1510.2 | 1513.4 | 1478.8 | 541 |
| 1733779620 | 1509.8 | 16.8 | 1.13 | 1505.2 | 1528.4 | 1493 | 936 |
| 1733520420 | 1493 | 21.6 | 1.47 | 1465 | 1497.8 | 1465 | 602 |
| 1733434020 | 1471.4 | 37 | 2.58 | 1434 | 1484 | 1434 | 1260 |
| 1733347620 | 1434.4 | 35.4 | 2.53 | 1403.8 | 1447.4 | 1398 | 924 |
| 1733261220 | 1399 | -13.2 | -0.93 | 1409.8 | 1415.6 | 1385.6 | 599 |
| 1733174820 | 1412.2 | 34.8 | 2.53 | 1368.4 | 1417.8 | 1354 | 700 |
| 1732915620 | 1377.4 | 16 | 1.18 | 1358.2 | 1382 | 1354.8 | 452 |
| 1732829220 | 1361.4 | -23.6 | -1.70 | 1391 | 1395.8 | 1358.4 | 309 |
| 1732742820 | 1385 | 1.4 | 0.10 | 1381.6 | 1402.2 | 1376.8 | 474 |
| 1732656420 | 1383.6 | 59 | 4.45 | 1313 | 1387.4 | 1312.4 | 1219 |
| 1732570020 | 1324.5999 | 38 | 2.95 | 1288.2 | 1334.5999 | 1288.2 | 759 |
| 1732310820 | 1286.5999 | 21.6 | 1.71 | 1266.8 | 1310 | 1252 | 955 |
| 1732224420 | 1265 | 42.6 | 3.48 | 1219.8 | 1268.5999 | 1204.8 | 630 |
| 1732138020 | 1222.4 | -6.4 | -0.52 | 1235.8 | 1250.5999 | 1207.8 | 425 |
| 1732051620 | 1228.8 | -5.8 | -0.47 | 1239.2 | 1244.5999 | 1207.5999 | 328 |
| 1731965220 | 1234.5999 | -1.6 | -0.13 | 1247.8 | 1256.2 | 1217.4 | 670 |
| 1731705960 | 1236.2 | -34.6 | -2.72 | 1263.5999 | 1267.2 | 1234 | 938 |
| 1731619560 | 1270.8 | -11 | -0.86 | 1278 | 1286.2 | 1261.5999 | 491 |
| 1731533160 | 1281.8 | 6.6 | 0.52 | 1275.8 | 1288 | 1248 | 2083 |
| 1731446820 | 1275.2 | -19 | -1.47 | 1281.5999 | 1306.5999 | 1265.5999 | 1006 |
| 1731360420 | 1294.2 | 12.8 | 1.00 | 1288.2 | 1311.5999 | 1274 | 1556 |
| 1731101220 | 1281.4 | -60.4 | -4.50 | 1334.4 | 1357 | 1258.2 | 1842 |
| 1731014760 | 1341.8 | -37.4 | -2.71 | 1300 | 1344.8 | 1180 | 3590 |
| 1730928360 | 1379.2 | -22.4 | -1.60 | 1403.2 | 1431.8 | 1350 | 1196 |
| 1730841960 | 1401.6 | 4.2 | 0.30 | 1395.6 | 1416.6 | 1390 | 403 |
| 1730755560 | 1397.4 | -7.6 | -0.54 | 1397 | 1413.2 | 1390 | 218 |
| 1730496360 | 1405 | 2.4 | 0.17 | 1404.6 | 1410.8 | 1361 | 386 |
| 1730409960 | 1402.6 | -9.8 | -0.69 | 1406.8 | 1428.8 | 1398.4 | 375 |
| 1730323560 | 1412.4 | -35.6 | -2.46 | 1445.8 | 1445.8 | 1400.2 | 606 |
| 1730237160 | 1448 | -4.8 | -0.33 | 1456.6 | 1465.8 | 1444.4 | 717 |
| 1730150760 | 1452.8 | 40.2 | 2.85 | 1416.4 | 1456.2 | 1416.4 | 712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
