Adyen NV (ADYEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/11/2025 |
40.714 |
1,07%
|
1.340,20
|
1.318,60
|
1.347,00
|
1.340,20
|
| 25/11/2025 |
47.017 |
0,68%
|
1.313,20
|
1.299,20
|
1.326,00
|
1.326,00
|
| 24/11/2025 |
73.843 |
1,23%
|
1.315,00
|
1.298,40
|
1.327,00
|
1.317,00
|
| 21/11/2025 |
81.794 |
-0,76%
|
1.289,00
|
1.279,40
|
1.308,60
|
1.301,00
|
| 20/11/2025 |
59.916 |
-0,98%
|
1.340,00
|
1.310,60
|
1.343,00
|
1.311,00
|
| 19/11/2025 |
73.977 |
0,59%
|
1.316,80
|
1.298,40
|
1.356,00
|
1.324,00
|
| 18/11/2025 |
77.244 |
-3,86%
|
1.344,60
|
1.315,40
|
1.351,00
|
1.316,20
|
| 17/11/2025 |
73.806 |
-2,80%
|
1.402,40
|
1.353,00
|
1.404,20
|
1.369,00
|
| 14/11/2025 |
57.227 |
-0,55%
|
1.404,80
|
1.383,60
|
1.415,60
|
1.408,40
|
| 13/11/2025 |
58.437 |
-2,88%
|
1.466,00
|
1.416,20
|
1.479,00
|
1.416,20
|
| 12/11/2025 |
78.658 |
-0,61%
|
1.475,80
|
1.438,40
|
1.478,60
|
1.458,20
|
| 11/11/2025 |
123.955 |
8,36%
|
1.358,60
|
1.357,60
|
1.474,20
|
1.467,20
|
| 10/11/2025 |
60.836 |
1,26%
|
1.366,20
|
1.346,00
|
1.372,40
|
1.354,00
|
| 07/11/2025 |
52.908 |
-2,34%
|
1.368,60
|
1.333,40
|
1.376,60
|
1.337,20
|
| 06/11/2025 |
55.880 |
-2,70%
|
1.403,00
|
1.367,20
|
1.408,40
|
1.369,20
|
| 05/11/2025 |
46.271 |
-0,31%
|
1.397,00
|
1.389,40
|
1.413,60
|
1.407,20
|
| 04/11/2025 |
49.546 |
-1,77%
|
1.415,60
|
1.401,00
|
1.425,80
|
1.411,60
|
| 03/11/2025 |
86.953 |
-3,47%
|
1.480,40
|
1.433,20
|
1.491,80
|
1.437,00
|
| 31/10/2025 |
75.904 |
-1,83%
|
1.529,00
|
1.478,20
|
1.530,00
|
1.488,60
|
| 30/10/2025 |
84.264 |
-0,34%
|
1.511,80
|
1.483,60
|
1.529,00
|
1.516,40
|
| 29/10/2025 |
201.936 |
5,03%
|
1.565,20
|
1.515,20
|
1.600,80
|
1.521,60
|
| 28/10/2025 |
67.317 |
-3,76%
|
1.501,00
|
1.436,40
|
1.502,40
|
1.448,80
|
| 27/10/2025 |
62.690 |
-0,48%
|
1.528,80
|
1.491,80
|
1.534,00
|
1.505,40
|
| 24/10/2025 |
47.772 |
1,23%
|
1.505,20
|
1.501,00
|
1.519,40
|
1.512,60
|
| 23/10/2025 |
40.612 |
0,13%
|
1.500,80
|
1.478,00
|
1.507,20
|
1.494,20
|
| 22/10/2025 |
61.866 |
0,80%
|
1.488,40
|
1.475,40
|
1.518,20
|
1.492,20
|
| 21/10/2025 |
63.613 |
1,12%
|
1.455,00
|
1.449,80
|
1.481,20
|
1.480,40
|
| 20/10/2025 |
58.635 |
1,20%
|
1.467,00
|
1.444,00
|
1.472,00
|
1.464,00
|
| 17/10/2025 |
63.423 |
-1,22%
|
1.440,00
|
1.426,20
|
1.461,00
|
1.446,60
|
| 16/10/2025 |
67.228 |
0,47%
|
1.455,00
|
1.435,60
|
1.477,60
|
1.464,40
|
| 15/10/2025 |
60.498 |
-0,19%
|
1.468,60
|
1.453,40
|
1.479,00
|
1.457,60
|
| 14/10/2025 |
46.009 |
-1,22%
|
1.455,00
|
1.441,60
|
1.469,80
|
1.460,40
|
| 13/10/2025 |
40.579 |
0,74%
|
1.491,60
|
1.473,00
|
1.493,20
|
1.478,40
|
| 10/10/2025 |
63.466 |
-1,87%
|
1.498,60
|
1.467,60
|
1.517,60
|
1.467,60
|
| 09/10/2025 |
52.275 |
-0,16%
|
1.498,60
|
1.483,80
|
1.523,00
|
1.495,60
|
| 08/10/2025 |
49.032 |
1,23%
|
1.471,00
|
1.434,00
|
1.500,40
|
1.498,00
|
| 07/10/2025 |
44.627 |
0,22%
|
1.475,60
|
1.460,40
|
1.491,40
|
1.479,80
|
| 06/10/2025 |
58.130 |
2,14%
|
1.442,00
|
1.441,00
|
1.485,40
|
1.476,60
|
| 03/10/2025 |
69.596 |
-0,71%
|
1.466,80
|
1.434,00
|
1.480,20
|
1.445,60
|
| 02/10/2025 |
94.977 |
6,43%
|
1.376,60
|
1.376,40
|
1.457,40
|
1.456,00
|
| 01/10/2025 |
51.940 |
0,22%
|
1.358,00
|
1.349,00
|
1.377,00
|
1.368,00
|
| 30/09/2025 |
64.403 |
-0,19%
|
1.364,80
|
1.343,80
|
1.376,00
|
1.365,00
|
| 29/09/2025 |
46.668 |
1,08%
|
1.365,00
|
1.347,80
|
1.373,00
|
1.367,60
|
| 26/09/2025 |
60.576 |
-1,83%
|
1.378,60
|
1.351,00
|
1.384,40
|
1.353,00
|
| 25/09/2025 |
51.247 |
-0,59%
|
1.382,80
|
1.367,00
|
1.391,60
|
1.378,20
|
| 24/09/2025 |
65.024 |
0,86%
|
1.372,20
|
1.354,20
|
1.390,60
|
1.386,40
|
| 23/09/2025 |
53.375 |
-0,33%
|
1.384,60
|
1.371,00
|
1.397,40
|
1.374,60
|
| 22/09/2025 |
46.866 |
-0,04%
|
1.375,60
|
1.371,20
|
1.391,80
|
1.379,20
|
| 19/09/2025 |
128.712 |
-1,10%
|
1.390,00
|
1.366,60
|
1.396,20
|
1.379,80
|
| 18/09/2025 |
76.611 |
1,32%
|
1.390,00
|
1.366,20
|
1.400,60
|
1.395,20
|
| 17/09/2025 |
122.053 |
4,24%
|
1.334,00
|
1.309,40
|
1.377,00
|
1.377,00
|
| 16/09/2025 |
72.788 |
-2,08%
|
1.366,60
|
1.321,00
|
1.370,40
|
1.321,00
|
| 15/09/2025 |
74.105 |
0,28%
|
1.356,00
|
1.349,00
|
1.373,40
|
1.349,00
|
| 12/09/2025 |
62.124 |
-1,12%
|
1.366,40
|
1.345,20
|
1.371,00
|
1.345,20
|
| 11/09/2025 |
58.492 |
-0,40%
|
1.361,20
|
1.351,00
|
1.364,40
|
1.360,40
|
| 10/09/2025 |
53.105 |
-2,65%
|
1.405,20
|
1.364,40
|
1.412,20
|
1.365,80
|
| 09/09/2025 |
54.770 |
0,89%
|
1.395,00
|
1.385,20
|
1.421,60
|
1.403,00
|
| 08/09/2025 |
47.475 |
0,30%
|
1.389,00
|
1.373,00
|
1.395,60
|
1.390,60
|
| 05/09/2025 |
68.553 |
0,62%
|
1.391,40
|
1.379,20
|
1.404,00
|
1.386,40
|
| 04/09/2025 |
64.842 |
-1,19%
|
1.385,80
|
1.370,20
|
1.396,40
|
1.377,80
|
| 03/09/2025 |
37.095 |
1,32%
|
1.385,00
|
1.383,40
|
1.409,40
|
1.394,40
|
| 02/09/2025 |
49.958 |
-3,29%
|
1.416,20
|
1.376,20
|
1.428,60
|
1.376,20
|
| 01/09/2025 |
26.940 |
-0,80%
|
1.440,00
|
1.421,60
|
1.444,20
|
1.423,00
|
| 29/08/2025 |
59.653 |
-0,57%
|
1.437,40
|
1.427,60
|
1.455,20
|
1.434,40
|
| 28/08/2025 |
38.265 |
0,18%
|
1.441,00
|
1.435,00
|
1.452,40
|
1.442,60
|
| 27/08/2025 |
38.233 |
0,60%
|
1.438,00
|
1.418,20
|
1.448,00
|
1.440,00
|
| 26/08/2025 |
84.351 |
-2,76%
|
1.465,00
|
1.431,40
|
1.477,80
|
1.431,40
|
| 25/08/2025 |
30.568 |
-0,16%
|
1.470,00
|
1.459,60
|
1.484,00
|
1.472,00
|
| 22/08/2025 |
58.938 |
2,15%
|
1.440,00
|
1.436,00
|
1.489,40
|
1.474,40
|
| 21/08/2025 |
42.268 |
-0,67%
|
1.452,60
|
1.438,60
|
1.457,40
|
1.443,40
|
| 20/08/2025 |
72.082 |
0,22%
|
1.448,00
|
1.440,60
|
1.467,60
|
1.453,20
|
| 19/08/2025 |
69.998 |
1,03%
|
1.439,00
|
1.415,40
|
1.461,60
|
1.450,00
|
| 18/08/2025 |
113.491 |
2,78%
|
1.400,00
|
1.397,80
|
1.443,40
|
1.435,20
|
| 15/08/2025 |
146.807 |
0,27%
|
1.392,80
|
1.350,20
|
1.396,40
|
1.396,40
|
| 14/08/2025 |
540.680 |
-4,94%
|
1.246,60
|
1.165,00
|
1.405,60
|
1.392,60
|
| 13/08/2025 |
98.630 |
0,10%
|
1.470,20
|
1.454,60
|
1.480,00
|
1.465,00
|
| 12/08/2025 |
80.992 |
-2,14%
|
1.500,00
|
1.453,60
|
1.504,00
|
1.463,60
|
| 11/08/2025 |
48.655 |
0,05%
|
1.514,00
|
1.492,60
|
1.522,40
|
1.495,60
|
| 08/08/2025 |
57.691 |
-1,72%
|
1.514,00
|
1.485,20
|
1.518,00
|
1.494,80
|
| 07/08/2025 |
69.803 |
2,22%
|
1.491,20
|
1.489,80
|
1.534,20
|
1.521,00
|
| 06/08/2025 |
66.808 |
2,47%
|
1.475,00
|
1.470,20
|
1.496,20
|
1.488,00
|
| 05/08/2025 |
67.527 |
-0,34%
|
1.469,40
|
1.446,00
|
1.489,60
|
1.452,20
|
| 04/08/2025 |
52.977 |
0,61%
|
1.446,40
|
1.433,80
|
1.458,60
|
1.457,20
|
| 01/08/2025 |
106.262 |
-4,12%
|
1.494,00
|
1.444,00
|
1.507,40
|
1.448,40
|
| 31/07/2025 |
81.998 |
-1,18%
|
1.546,20
|
1.509,60
|
1.548,00
|
1.510,60
|
| 30/07/2025 |
61.700 |
0,11%
|
1.513,60
|
1.506,80
|
1.534,40
|
1.528,60
|
| 29/07/2025 |
68.814 |
-3,56%
|
1.587,20
|
1.527,00
|
1.594,00
|
1.527,00
|
| 28/07/2025 |
65.897 |
1,55%
|
1.573,40
|
1.569,80
|
1.594,60
|
1.583,40
|
| 25/07/2025 |
52.515 |
1,09%
|
1.539,40
|
1.522,40
|
1.559,20
|
1.559,20
|
| 24/07/2025 |
48.745 |
0,60%
|
1.548,00
|
1.523,80
|
1.556,80
|
1.542,40
|
| 23/07/2025 |
59.933 |
-1,06%
|
1.553,80
|
1.517,80
|
1.561,40
|
1.533,20
|
| 22/07/2025 |
47.339 |
-0,79%
|
1.544,60
|
1.533,80
|
1.560,40
|
1.549,60
|
| 21/07/2025 |
35.363 |
0,37%
|
1.563,20
|
1.547,00
|
1.567,00
|
1.562,00
|
| 18/07/2025 |
55.187 |
0,30%
|
1.555,00
|
1.542,60
|
1.566,60
|
1.556,20
|
| 17/07/2025 |
62.268 |
2,66%
|
1.542,60
|
1.527,20
|
1.555,40
|
1.551,60
|
| 16/07/2025 |
46.178 |
-0,12%
|
1.515,20
|
1.507,20
|
1.543,20
|
1.511,40
|
| 15/07/2025 |
44.452 |
0,23%
|
1.528,00
|
1.512,80
|
1.532,80
|
1.513,20
|
| 14/07/2025 |
54.977 |
-0,61%
|
1.505,00
|
1.480,20
|
1.510,60
|
1.509,80
|
| 11/07/2025 |
53.301 |
0,53%
|
1.513,60
|
1.508,20
|
1.525,80
|
1.519,00
|
| 10/07/2025 |
94.371 |
-4,10%
|
1.583,40
|
1.511,00
|
1.585,00
|
1.511,00
|
