Adyen NV (ADYEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
230.788 |
0,23%
|
1.075,00
|
1.047,00
|
1.091,20
|
1.061,60
|
| 13/08/2026 |
587.632 |
16,40%
|
962,00
|
960,00
|
1.080,00
|
1.059,20
|
| 12/08/2026 |
154.966 |
-2,14%
|
919,00
|
898,20
|
921,60
|
910,00
|
| 11/08/2026 |
103.992 |
-0,51%
|
934,00
|
918,10
|
941,40
|
929,90
|
| 10/08/2026 |
79.645 |
0,47%
|
933,60
|
922,90
|
946,50
|
934,70
|
| 07/08/2026 |
95.280 |
-0,31%
|
937,00
|
927,20
|
949,00
|
930,30
|
| 06/08/2026 |
95.378 |
-1,12%
|
950,00
|
930,60
|
954,10
|
933,20
|
| 05/08/2026 |
115.798 |
0,58%
|
942,00
|
931,20
|
958,70
|
943,80
|
| 04/08/2026 |
127.463 |
3,33%
|
915,50
|
914,00
|
941,50
|
938,40
|
| 03/08/2026 |
157.800 |
3,57%
|
883,40
|
883,40
|
928,30
|
908,20
|
| 31/07/2026 |
137.953 |
-0,94%
|
894,90
|
875,60
|
903,50
|
876,90
|
| 30/07/2026 |
104.475 |
0,48%
|
876,80
|
875,60
|
891,50
|
885,20
|
| 29/07/2026 |
117.181 |
-1,37%
|
892,00
|
862,80
|
894,80
|
881,00
|
| 28/07/2026 |
172.898 |
6,87%
|
842,00
|
832,80
|
906,30
|
893,20
|
| 27/07/2026 |
165.451 |
4,35%
|
809,60
|
808,00
|
842,20
|
835,80
|
| 24/07/2026 |
94.757 |
0,70%
|
794,20
|
788,60
|
806,70
|
801,00
|
| 23/07/2026 |
150.647 |
-3,11%
|
816,70
|
795,40
|
821,70
|
795,40
|
| 22/07/2026 |
107.889 |
0,04%
|
817,30
|
806,50
|
835,10
|
820,90
|
| 21/07/2026 |
142.002 |
-0,07%
|
812,00
|
803,40
|
820,70
|
820,60
|
| 20/07/2026 |
118.204 |
-1,43%
|
828,50
|
808,80
|
840,30
|
821,20
|
| 17/07/2026 |
126.949 |
-2,45%
|
847,00
|
824,10
|
857,40
|
833,10
|
| 16/07/2026 |
97.009 |
-2,06%
|
875,10
|
848,10
|
880,20
|
854,00
|
| 15/07/2026 |
215.344 |
5,38%
|
821,40
|
821,10
|
872,00
|
872,00
|
| 14/07/2026 |
161.589 |
-1,92%
|
830,50
|
803,20
|
836,50
|
827,50
|
| 13/07/2026 |
69.849 |
-0,34%
|
842,00
|
836,90
|
854,50
|
843,70
|
| 10/07/2026 |
141.954 |
1,45%
|
838,00
|
830,70
|
856,70
|
846,60
|
| 09/07/2026 |
86.385 |
0,53%
|
832,20
|
823,90
|
838,50
|
834,50
|
| 08/07/2026 |
107.694 |
-3,26%
|
851,30
|
819,30
|
851,30
|
830,10
|
| 07/07/2026 |
78.565 |
-1,21%
|
869,40
|
853,40
|
880,10
|
858,10
|
| 06/07/2026 |
111.001 |
0,73%
|
868,40
|
862,70
|
895,20
|
868,60
|
| 03/07/2026 |
88.974 |
0,85%
|
845,60
|
840,70
|
864,30
|
862,30
|
| 02/07/2026 |
127.695 |
0,67%
|
844,40
|
831,50
|
860,50
|
855,00
|
| 01/07/2026 |
168.081 |
3,52%
|
820,00
|
815,80
|
849,30
|
849,30
|
| 30/06/2026 |
127.642 |
-1,04%
|
833,90
|
811,40
|
836,10
|
820,40
|
| 29/06/2026 |
119.436 |
0,50%
|
833,80
|
825,70
|
842,00
|
829,00
|
| 26/06/2026 |
187.964 |
0,37%
|
816,80
|
807,50
|
830,60
|
824,90
|
| 25/06/2026 |
168.207 |
-2,62%
|
835,30
|
813,30
|
838,15
|
821,90
|
| 24/06/2026 |
97.515 |
1,32%
|
838,40
|
828,30
|
846,80
|
844,00
|
| 23/06/2026 |
176.270 |
-4,71%
|
850,00
|
829,00
|
855,60
|
833,00
|
| 22/06/2026 |
118.485 |
-0,18%
|
879,70
|
874,20
|
891,30
|
874,20
|
| 19/06/2026 |
233.185 |
-3,10%
|
898,50
|
875,80
|
908,60
|
875,80
|
| 18/06/2026 |
182.225 |
1,75%
|
884,90
|
873,00
|
910,50
|
903,80
|
| 17/06/2026 |
178.531 |
-0,23%
|
898,30
|
886,50
|
916,90
|
888,30
|
| 16/06/2026 |
198.167 |
3,66%
|
862,20
|
856,10
|
901,10
|
890,30
|
| 15/06/2026 |
185.234 |
3,68%
|
852,50
|
849,80
|
870,60
|
858,90
|
| 12/06/2026 |
228.606 |
5,50%
|
805,00
|
795,50
|
835,50
|
828,40
|
| 11/06/2026 |
143.653 |
-2,23%
|
805,50
|
784,20
|
806,00
|
785,20
|
| 10/06/2026 |
133.743 |
-2,43%
|
829,60
|
801,00
|
833,50
|
803,10
|
| 09/06/2026 |
144.151 |
-1,22%
|
830,60
|
823,10
|
843,50
|
823,10
|
| 08/06/2026 |
175.179 |
1,95%
|
821,00
|
815,80
|
848,80
|
833,30
|
| 05/06/2026 |
526.379 |
-8,87%
|
895,60
|
772,40
|
910,00
|
817,40
|
| 04/06/2026 |
158.920 |
5,75%
|
853,30
|
852,00
|
901,80
|
897,00
|
| 03/06/2026 |
225.534 |
-4,70%
|
882,30
|
848,20
|
885,70
|
848,20
|
| 02/06/2026 |
207.160 |
-2,39%
|
919,20
|
889,60
|
936,80
|
890,00
|
| 01/06/2026 |
288.967 |
-2,93%
|
927,40
|
873,00
|
927,90
|
911,80
|
| 29/05/2026 |
305.273 |
1,28%
|
935,80
|
923,40
|
951,40
|
939,30
|
| 28/05/2026 |
184.636 |
-4,00%
|
941,00
|
920,00
|
959,10
|
927,40
|
| 27/05/2026 |
88.063 |
-0,37%
|
970,60
|
961,00
|
977,90
|
966,00
|
| 26/05/2026 |
87.182 |
-1,82%
|
989,80
|
961,40
|
989,80
|
969,60
|
| 25/05/2026 |
92.871 |
3,10%
|
968,00
|
968,00
|
996,00
|
987,60
|
| 22/05/2026 |
118.575 |
1,58%
|
957,90
|
954,40
|
984,30
|
957,90
|
| 21/05/2026 |
110.917 |
-1,39%
|
955,10
|
928,20
|
959,10
|
943,00
|
| 20/05/2026 |
102.134 |
0,39%
|
949,30
|
933,40
|
966,30
|
956,30
|
| 19/05/2026 |
144.289 |
4,76%
|
910,00
|
909,00
|
956,10
|
952,60
|
| 18/05/2026 |
86.461 |
2,08%
|
880,00
|
875,60
|
919,00
|
909,30
|
| 15/05/2026 |
79.325 |
-0,80%
|
888,80
|
885,00
|
900,10
|
890,80
|
| 14/05/2026 |
86.458 |
2,05%
|
890,50
|
875,50
|
903,10
|
898,00
|
| 13/05/2026 |
142.820 |
-3,16%
|
910,10
|
870,30
|
915,00
|
880,00
|
| 12/05/2026 |
95.133 |
-1,34%
|
910,90
|
900,20
|
919,30
|
908,70
|
| 11/05/2026 |
144.261 |
-2,31%
|
942,90
|
913,90
|
942,90
|
921,00
|
| 08/05/2026 |
111.738 |
-0,64%
|
941,80
|
932,00
|
971,30
|
942,80
|
| 07/05/2026 |
162.681 |
-0,91%
|
969,80
|
942,70
|
980,80
|
948,90
|
| 06/05/2026 |
263.097 |
-1,51%
|
978,00
|
946,00
|
1.012,40
|
957,60
|
| 05/05/2026 |
233.313 |
0,16%
|
973,10
|
919,40
|
980,40
|
972,30
|
| 04/05/2026 |
125.689 |
1,28%
|
977,60
|
963,50
|
990,50
|
970,80
|
| 30/04/2026 |
120.740 |
0,14%
|
948,80
|
938,50
|
968,70
|
958,50
|
| 29/04/2026 |
98.015 |
0,34%
|
960,00
|
937,80
|
966,10
|
957,20
|
| 28/04/2026 |
89.126 |
-1,25%
|
960,60
|
953,50
|
973,30
|
954,00
|
| 27/04/2026 |
52.131 |
-0,97%
|
980,00
|
959,40
|
980,20
|
966,10
|
| 24/04/2026 |
251.985 |
4,78%
|
978,50
|
937,00
|
1.017,80
|
975,10
|
| 23/04/2026 |
103.276 |
-4,10%
|
958,00
|
928,30
|
965,40
|
930,60
|
| 22/04/2026 |
82.687 |
-1,11%
|
979,00
|
963,90
|
982,10
|
970,40
|
| 21/04/2026 |
99.258 |
1,08%
|
973,00
|
965,00
|
989,20
|
981,30
|
| 20/04/2026 |
108.310 |
-1,43%
|
965,30
|
957,20
|
975,80
|
970,80
|
| 17/04/2026 |
180.330 |
2,81%
|
960,00
|
959,30
|
1.003,00
|
984,90
|
| 16/04/2026 |
120.793 |
-0,62%
|
972,00
|
951,80
|
976,60
|
958,00
|
| 15/04/2026 |
136.628 |
4,09%
|
935,90
|
931,40
|
964,70
|
964,00
|
| 14/04/2026 |
127.014 |
3,78%
|
900,90
|
894,80
|
926,10
|
926,10
|
| 13/04/2026 |
147.920 |
3,91%
|
852,00
|
843,00
|
893,00
|
892,40
|
| 10/04/2026 |
169.897 |
-0,14%
|
863,50
|
858,80
|
885,10
|
858,80
|
| 09/04/2026 |
165.583 |
-2,06%
|
872,20
|
846,60
|
872,20
|
860,00
|
| 08/04/2026 |
237.301 |
4,02%
|
906,00
|
876,80
|
919,60
|
878,10
|
| 07/04/2026 |
138.746 |
-0,12%
|
854,30
|
836,20
|
879,80
|
844,20
|
| 02/04/2026 |
163.024 |
-2,14%
|
847,00
|
824,40
|
849,70
|
845,20
|
| 01/04/2026 |
170.482 |
1,54%
|
875,50
|
855,80
|
881,50
|
863,70
|
| 31/03/2026 |
149.461 |
-1,60%
|
865,10
|
850,00
|
868,60
|
850,60
|
| 30/03/2026 |
106.241 |
1,04%
|
852,80
|
842,00
|
866,90
|
864,40
|
| 27/03/2026 |
126.219 |
-2,54%
|
886,00
|
849,00
|
889,10
|
855,50
|
| 26/03/2026 |
142.667 |
-3,17%
|
895,10
|
871,10
|
895,10
|
877,80
|
| 25/03/2026 |
157.370 |
2,03%
|
899,60
|
894,20
|
914,30
|
906,50
|
