La bourse ferme dans 7 h 42 min

Adyen N.V. (ADYEN.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
1 158,00+10,40 (+0,91 %)
À partir de 09:32AM CEST. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20241 150,001 160,001 141,801 158,001 158,003 826
25 juin 20241 129,601 147,601 122,401 147,601 147,6051 119
24 juin 20241 124,001 148,201 120,001 140,801 140,8052 233
21 juin 20241 165,401 175,401 131,201 131,401 131,40137 877
20 juin 20241 154,001 166,801 126,401 159,001 159,0082 609
19 juin 20241 193,401 193,401 153,801 153,801 153,8047 808
18 juin 20241 209,401 218,001 183,201 188,401 188,4060 506
17 juin 20241 197,001 208,601 185,601 200,001 200,0048 820
14 juin 20241 212,801 215,001 191,601 197,601 197,6055 907
13 juin 20241 241,801 243,801 204,201 209,001 209,0056 357
12 juin 20241 200,001 259,001 198,001 245,601 245,6065 636
11 juin 20241 230,001 239,401 192,401 198,401 198,4057 435
10 juin 20241 229,201 239,001 218,601 224,801 224,8041 822
07 juin 20241 230,001 241,001 221,001 231,801 231,8043 013
06 juin 20241 248,001 253,201 224,801 231,801 231,8054 650
05 juin 20241 193,001 249,601 190,601 238,201 238,2070 119
04 juin 20241 188,801 198,601 169,001 184,001 184,0038 284
03 juin 20241 196,001 197,801 173,001 184,601 184,6048 126
31 mai 20241 193,201 198,601 176,801 184,801 184,8090 042
30 mai 20241 172,001 200,401 162,001 192,601 192,6045 560
29 mai 20241 204,201 206,201 170,001 175,001 175,0064 772
28 mai 20241 240,001 243,001 200,801 211,601 211,6052 425
27 mai 20241 213,401 257,401 208,601 233,801 233,8044 514
24 mai 20241 181,001 218,401 176,001 216,401 216,4063 117
23 mai 20241 218,201 221,001 194,601 198,201 198,2052 253
22 mai 20241 219,601 235,001 209,201 216,401 216,4044 924
21 mai 20241 235,401 244,001 216,801 216,801 216,8056 397
20 mai 20241 242,001 250,801 233,201 246,001 246,0042 280
17 mai 20241 274,201 277,401 241,201 241,201 241,2098 738
16 mai 20241 293,601 300,201 280,401 282,201 282,2083 152
15 mai 20241 260,201 291,201 252,001 279,401 279,4057 575
14 mai 20241 250,001 277,801 242,001 261,001 261,0053 132
13 mai 20241 250,201 269,801 235,601 258,001 258,0071 936
10 mai 20241 228,001 253,201 222,001 246,601 246,6071 852
09 mai 20241 217,201 241,601 217,201 226,001 226,0054 210
08 mai 20241 215,001 226,001 211,001 215,001 215,00102 790
07 mai 20241 187,601 221,001 187,601 215,001 215,00118 799
06 mai 20241 163,201 179,801 153,401 176,801 176,8067 717
03 mai 20241 133,401 166,201 132,201 154,801 154,8081 495
02 mai 20241 117,401 128,801 090,401 128,801 128,80112 393
30 avr. 20241 154,001 165,601 124,001 130,201 130,20110 937
29 avr. 20241 191,201 194,401 131,001 151,001 151,00127 196
26 avr. 20241 175,001 212,801 166,601 179,601 179,60191 500
25 avr. 20241 290,001 294,201 145,001 157,001 157,00451 355
24 avr. 20241 409,001 438,801 389,001 418,401 418,4070 377
23 avr. 20241 396,001 414,201 388,601 409,601 409,6064 483
22 avr. 20241 415,001 422,401 373,001 381,401 381,4083 938
19 avr. 20241 416,001 421,601 373,201 399,201 399,2099 627
18 avr. 20241 437,401 446,201 404,001 442,601 442,6046 797
17 avr. 20241 429,201 452,001 427,001 434,801 434,8047 447
16 avr. 20241 415,801 431,801 392,001 431,601 431,6053 478
15 avr. 20241 432,401 462,601 424,201 449,601 449,60103 935
12 avr. 20241 465,001 474,001 421,601 421,601 421,6092 560
11 avr. 20241 444,401 481,801 438,001 458,601 458,6073 212
10 avr. 20241 489,401 491,001 427,401 455,001 455,00109 382
09 avr. 20241 504,601 504,601 470,401 471,401 471,4056 143
08 avr. 20241 491,001 516,001 488,201 501,001 501,0047 716
05 avr. 20241 524,001 524,001 474,001 487,601 487,6089 417
04 avr. 20241 561,601 563,001 537,601 543,001 543,0053 978
03 avr. 20241 563,001 568,201 542,601 549,801 549,8060 349
02 avr. 20241 581,001 594,001 533,801 562,401 562,4074 633
28 mars 20241 574,801 585,601 561,401 568,001 568,0067 100
27 mars 20241 568,001 596,001 562,001 570,001 570,0076 247
26 mars 20241 525,001 553,801 484,401 536,401 536,4096 780
25 mars 20241 499,401 524,401 482,601 520,401 520,4073 870
22 mars 20241 501,401 507,401 488,001 500,001 500,0062 390
21 mars 20241 472,001 505,201 471,601 505,201 505,2076 739
20 mars 20241 443,801 477,401 434,601 462,001 462,0053 316
19 mars 20241 440,001 448,601 425,601 448,201 448,2051 375
18 mars 20241 459,001 466,401 443,801 443,801 443,8038 899
15 mars 20241 454,401 471,201 444,601 457,001 457,00134 899
14 mars 20241 477,001 480,601 443,001 450,001 450,0075 791
13 mars 20241 480,001 481,401 458,401 466,001 466,0047 013
12 mars 20241 482,201 490,601 465,001 484,401 484,4057 492
11 mars 20241 473,801 487,601 458,001 481,201 481,2045 287
08 mars 20241 500,801 504,801 475,801 482,601 482,6064 430
07 mars 20241 466,801 517,001 455,001 500,001 500,00103 239
06 mars 20241 431,001 466,601 423,401 460,001 460,0055 760
05 mars 20241 440,401 459,401 435,001 436,001 436,0041 868
04 mars 20241 465,801 480,601 447,401 455,601 455,6051 334
01 mars 20241 462,601 478,801 454,801 470,001 470,0063 416
29 févr. 20241 455,201 466,401 437,201 460,001 460,0079 657
28 févr. 20241 450,001 462,201 434,401 456,401 456,4051 096
27 févr. 20241 460,001 478,801 448,601 463,801 463,8052 112
26 févr. 20241 460,001 472,401 451,601 455,601 455,6040 253
23 févr. 20241 470,001 484,401 458,001 467,601 467,6053 253
22 févr. 20241 468,601 479,401 443,201 466,201 466,2076 278
21 févr. 20241 481,601 486,001 439,801 446,401 446,4053 936
20 févr. 20241 486,401 502,601 472,001 482,801 482,8062 315
19 févr. 20241 500,001 508,801 481,201 494,801 494,8052 087
16 févr. 20241 485,601 507,801 476,001 507,801 507,80153 364
15 févr. 20241 457,401 477,601 442,001 477,601 477,60105 368
14 févr. 20241 444,201 456,001 437,601 447,601 447,6064 730
13 févr. 20241 492,201 501,201 418,601 444,201 444,20143 718
12 févr. 20241 477,401 510,601 475,401 507,001 507,0095 882
09 févr. 20241 474,801 510,601 450,001 473,001 473,00173 723
08 févr. 20241 325,001 472,201 325,001 436,201 436,20362 300
07 févr. 20241 185,201 191,401 162,401 183,601 183,60107 487
06 févr. 20241 212,201 216,601 161,001 191,001 191,0085 826
05 févr. 20241 193,601 210,401 193,001 201,601 201,6060 681
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...