Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,793.90 +1,866.70 (+3.06%) CMC Crypto 200
1,301.44 +17.61 (+1.37%)
Adyen N.V. (ADYEN.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,125.20 | 1,134.80 | 1,107.80 | 1,113.20 | 1,113.20 | 70,898 |
| 27 Jun 2024 | 1,143.20 | 1,161.40 | 1,124.60 | 1,124.80 | 1,124.80 | 79,024 |
| 26 Jun 2024 | 1,150.00 | 1,161.20 | 1,123.80 | 1,133.20 | 1,133.20 | 49,015 |
| 25 Jun 2024 | 1,129.60 | 1,147.60 | 1,122.40 | 1,147.60 | 1,147.60 | 51,119 |
| 24 Jun 2024 | 1,124.00 | 1,148.20 | 1,120.00 | 1,140.80 | 1,140.80 | 52,233 |
| 21 Jun 2024 | 1,165.40 | 1,175.40 | 1,131.20 | 1,131.40 | 1,131.40 | 137,877 |
| 20 Jun 2024 | 1,154.00 | 1,166.80 | 1,126.40 | 1,159.00 | 1,159.00 | 82,609 |
| 19 Jun 2024 | 1,193.40 | 1,193.40 | 1,153.80 | 1,153.80 | 1,153.80 | 47,808 |
| 18 Jun 2024 | 1,209.40 | 1,218.00 | 1,183.20 | 1,188.40 | 1,188.40 | 60,506 |
| 17 Jun 2024 | 1,197.00 | 1,208.60 | 1,185.60 | 1,200.00 | 1,200.00 | 48,820 |
| 14 Jun 2024 | 1,212.80 | 1,215.00 | 1,191.60 | 1,197.60 | 1,197.60 | 55,907 |
| 13 Jun 2024 | 1,241.80 | 1,243.80 | 1,204.20 | 1,209.00 | 1,209.00 | 56,357 |
| 12 Jun 2024 | 1,200.00 | 1,259.00 | 1,198.00 | 1,245.60 | 1,245.60 | 65,636 |
| 11 Jun 2024 | 1,230.00 | 1,239.40 | 1,192.40 | 1,198.40 | 1,198.40 | 57,435 |
| 10 Jun 2024 | 1,229.20 | 1,239.00 | 1,218.60 | 1,224.80 | 1,224.80 | 41,822 |
| 07 Jun 2024 | 1,230.00 | 1,241.00 | 1,221.00 | 1,231.80 | 1,231.80 | 43,013 |
| 06 Jun 2024 | 1,248.00 | 1,253.20 | 1,224.80 | 1,231.80 | 1,231.80 | 54,650 |
| 05 Jun 2024 | 1,193.00 | 1,249.60 | 1,190.60 | 1,238.20 | 1,238.20 | 70,119 |
| 04 Jun 2024 | 1,188.80 | 1,198.60 | 1,169.00 | 1,184.00 | 1,184.00 | 38,284 |
| 03 Jun 2024 | 1,196.00 | 1,197.80 | 1,173.00 | 1,184.60 | 1,184.60 | 48,126 |
| 31 May 2024 | 1,193.20 | 1,198.60 | 1,176.80 | 1,184.80 | 1,184.80 | 90,042 |
| 30 May 2024 | 1,172.00 | 1,200.40 | 1,162.00 | 1,192.60 | 1,192.60 | 45,560 |
| 29 May 2024 | 1,204.20 | 1,206.20 | 1,170.00 | 1,175.00 | 1,175.00 | 64,772 |
| 28 May 2024 | 1,240.00 | 1,243.00 | 1,200.80 | 1,211.60 | 1,211.60 | 52,425 |
| 27 May 2024 | 1,213.40 | 1,257.40 | 1,208.60 | 1,233.80 | 1,233.80 | 44,514 |
| 24 May 2024 | 1,181.00 | 1,218.40 | 1,176.00 | 1,216.40 | 1,216.40 | 63,117 |
| 23 May 2024 | 1,218.20 | 1,221.00 | 1,194.60 | 1,198.20 | 1,198.20 | 52,253 |
| 22 May 2024 | 1,219.60 | 1,235.00 | 1,209.20 | 1,216.40 | 1,216.40 | 44,924 |
| 21 May 2024 | 1,235.40 | 1,244.00 | 1,216.80 | 1,216.80 | 1,216.80 | 56,397 |
| 20 May 2024 | 1,242.00 | 1,250.80 | 1,233.20 | 1,246.00 | 1,246.00 | 42,280 |
| 17 May 2024 | 1,274.20 | 1,277.40 | 1,241.20 | 1,241.20 | 1,241.20 | 98,738 |
| 16 May 2024 | 1,293.60 | 1,300.20 | 1,280.40 | 1,282.20 | 1,282.20 | 83,152 |
| 15 May 2024 | 1,260.20 | 1,291.20 | 1,252.00 | 1,279.40 | 1,279.40 | 57,575 |
| 14 May 2024 | 1,250.00 | 1,277.80 | 1,242.00 | 1,261.00 | 1,261.00 | 53,132 |
| 13 May 2024 | 1,250.20 | 1,269.80 | 1,235.60 | 1,258.00 | 1,258.00 | 71,936 |
| 10 May 2024 | 1,228.00 | 1,253.20 | 1,222.00 | 1,246.60 | 1,246.60 | 71,852 |
| 09 May 2024 | 1,217.20 | 1,241.60 | 1,217.20 | 1,226.00 | 1,226.00 | 54,210 |
| 08 May 2024 | 1,215.00 | 1,226.00 | 1,211.00 | 1,215.00 | 1,215.00 | 102,790 |
| 07 May 2024 | 1,187.60 | 1,221.00 | 1,187.60 | 1,215.00 | 1,215.00 | 118,799 |
| 06 May 2024 | 1,163.20 | 1,179.80 | 1,153.40 | 1,176.80 | 1,176.80 | 67,717 |
| 03 May 2024 | 1,133.40 | 1,166.20 | 1,132.20 | 1,154.80 | 1,154.80 | 81,495 |
| 02 May 2024 | 1,117.40 | 1,128.80 | 1,090.40 | 1,128.80 | 1,128.80 | 112,393 |
| 30 Apr 2024 | 1,154.00 | 1,165.60 | 1,124.00 | 1,130.20 | 1,130.20 | 110,937 |
| 29 Apr 2024 | 1,191.20 | 1,194.40 | 1,131.00 | 1,151.00 | 1,151.00 | 127,196 |
| 26 Apr 2024 | 1,175.00 | 1,212.80 | 1,166.60 | 1,179.60 | 1,179.60 | 191,500 |
| 25 Apr 2024 | 1,290.00 | 1,294.20 | 1,145.00 | 1,157.00 | 1,157.00 | 451,355 |
| 24 Apr 2024 | 1,409.00 | 1,438.80 | 1,389.00 | 1,418.40 | 1,418.40 | 70,377 |
| 23 Apr 2024 | 1,396.00 | 1,414.20 | 1,388.60 | 1,409.60 | 1,409.60 | 64,483 |
| 22 Apr 2024 | 1,415.00 | 1,422.40 | 1,373.00 | 1,381.40 | 1,381.40 | 83,938 |
| 19 Apr 2024 | 1,416.00 | 1,421.60 | 1,373.20 | 1,399.20 | 1,399.20 | 99,627 |
| 18 Apr 2024 | 1,437.40 | 1,446.20 | 1,404.00 | 1,442.60 | 1,442.60 | 46,797 |
| 17 Apr 2024 | 1,429.20 | 1,452.00 | 1,427.00 | 1,434.80 | 1,434.80 | 47,447 |
| 16 Apr 2024 | 1,415.80 | 1,431.80 | 1,392.00 | 1,431.60 | 1,431.60 | 53,478 |
| 15 Apr 2024 | 1,432.40 | 1,462.60 | 1,424.20 | 1,449.60 | 1,449.60 | 103,935 |
| 12 Apr 2024 | 1,465.00 | 1,474.00 | 1,421.60 | 1,421.60 | 1,421.60 | 92,560 |
| 11 Apr 2024 | 1,444.40 | 1,481.80 | 1,438.00 | 1,458.60 | 1,458.60 | 73,212 |
| 10 Apr 2024 | 1,489.40 | 1,491.00 | 1,427.40 | 1,455.00 | 1,455.00 | 109,382 |
| 09 Apr 2024 | 1,504.60 | 1,504.60 | 1,470.40 | 1,471.40 | 1,471.40 | 56,143 |
| 08 Apr 2024 | 1,491.00 | 1,516.00 | 1,488.20 | 1,501.00 | 1,501.00 | 47,716 |
| 05 Apr 2024 | 1,524.00 | 1,524.00 | 1,474.00 | 1,487.60 | 1,487.60 | 89,417 |
| 04 Apr 2024 | 1,561.60 | 1,563.00 | 1,537.60 | 1,543.00 | 1,543.00 | 53,978 |
| 03 Apr 2024 | 1,563.00 | 1,568.20 | 1,542.60 | 1,549.80 | 1,549.80 | 60,349 |
| 02 Apr 2024 | 1,581.00 | 1,594.00 | 1,533.80 | 1,562.40 | 1,562.40 | 74,633 |
| 28 Mar 2024 | 1,574.80 | 1,585.60 | 1,561.40 | 1,568.00 | 1,568.00 | 67,100 |
| 27 Mar 2024 | 1,568.00 | 1,596.00 | 1,562.00 | 1,570.00 | 1,570.00 | 76,247 |
| 26 Mar 2024 | 1,525.00 | 1,553.80 | 1,484.40 | 1,536.40 | 1,536.40 | 96,780 |
| 25 Mar 2024 | 1,499.40 | 1,524.40 | 1,482.60 | 1,520.40 | 1,520.40 | 73,870 |
| 22 Mar 2024 | 1,501.40 | 1,507.40 | 1,488.00 | 1,500.00 | 1,500.00 | 62,390 |
| 21 Mar 2024 | 1,472.00 | 1,505.20 | 1,471.60 | 1,505.20 | 1,505.20 | 76,739 |
| 20 Mar 2024 | 1,443.80 | 1,477.40 | 1,434.60 | 1,462.00 | 1,462.00 | 53,316 |
| 19 Mar 2024 | 1,440.00 | 1,448.60 | 1,425.60 | 1,448.20 | 1,448.20 | 51,375 |
| 18 Mar 2024 | 1,459.00 | 1,466.40 | 1,443.80 | 1,443.80 | 1,443.80 | 38,899 |
| 15 Mar 2024 | 1,454.40 | 1,471.20 | 1,444.60 | 1,457.00 | 1,457.00 | 134,899 |
| 14 Mar 2024 | 1,477.00 | 1,480.60 | 1,443.00 | 1,450.00 | 1,450.00 | 75,791 |
| 13 Mar 2024 | 1,480.00 | 1,481.40 | 1,458.40 | 1,466.00 | 1,466.00 | 47,013 |
| 12 Mar 2024 | 1,482.20 | 1,490.60 | 1,465.00 | 1,484.40 | 1,484.40 | 57,492 |
| 11 Mar 2024 | 1,473.80 | 1,487.60 | 1,458.00 | 1,481.20 | 1,481.20 | 45,287 |
| 08 Mar 2024 | 1,500.80 | 1,504.80 | 1,475.80 | 1,482.60 | 1,482.60 | 64,430 |
| 07 Mar 2024 | 1,466.80 | 1,517.00 | 1,455.00 | 1,500.00 | 1,500.00 | 103,239 |
| 06 Mar 2024 | 1,431.00 | 1,466.60 | 1,423.40 | 1,460.00 | 1,460.00 | 55,760 |
| 05 Mar 2024 | 1,440.40 | 1,459.40 | 1,435.00 | 1,436.00 | 1,436.00 | 41,868 |
| 04 Mar 2024 | 1,465.80 | 1,480.60 | 1,447.40 | 1,455.60 | 1,455.60 | 51,334 |
| 01 Mar 2024 | 1,462.60 | 1,478.80 | 1,454.80 | 1,470.00 | 1,470.00 | 63,416 |
| 29 Feb 2024 | 1,455.20 | 1,466.40 | 1,437.20 | 1,460.00 | 1,460.00 | 79,657 |
| 28 Feb 2024 | 1,450.00 | 1,462.20 | 1,434.40 | 1,456.40 | 1,456.40 | 51,096 |
| 27 Feb 2024 | 1,460.00 | 1,478.80 | 1,448.60 | 1,463.80 | 1,463.80 | 52,112 |
| 26 Feb 2024 | 1,460.00 | 1,472.40 | 1,451.60 | 1,455.60 | 1,455.60 | 40,253 |
| 23 Feb 2024 | 1,470.00 | 1,484.40 | 1,458.00 | 1,467.60 | 1,467.60 | 53,253 |
| 22 Feb 2024 | 1,468.60 | 1,479.40 | 1,443.20 | 1,466.20 | 1,466.20 | 76,278 |
| 21 Feb 2024 | 1,481.60 | 1,486.00 | 1,439.80 | 1,446.40 | 1,446.40 | 53,936 |
| 20 Feb 2024 | 1,486.40 | 1,502.60 | 1,472.00 | 1,482.80 | 1,482.80 | 62,315 |
| 19 Feb 2024 | 1,500.00 | 1,508.80 | 1,481.20 | 1,494.80 | 1,494.80 | 52,087 |
| 16 Feb 2024 | 1,485.60 | 1,507.80 | 1,476.00 | 1,507.80 | 1,507.80 | 153,364 |
| 15 Feb 2024 | 1,457.40 | 1,477.60 | 1,442.00 | 1,477.60 | 1,477.60 | 105,368 |
| 14 Feb 2024 | 1,444.20 | 1,456.00 | 1,437.60 | 1,447.60 | 1,447.60 | 64,730 |
| 13 Feb 2024 | 1,492.20 | 1,501.20 | 1,418.60 | 1,444.20 | 1,444.20 | 143,718 |
| 12 Feb 2024 | 1,477.40 | 1,510.60 | 1,475.40 | 1,507.00 | 1,507.00 | 95,882 |
| 09 Feb 2024 | 1,474.80 | 1,510.60 | 1,450.00 | 1,473.00 | 1,473.00 | 173,723 |
| 08 Feb 2024 | 1,325.00 | 1,472.20 | 1,325.00 | 1,436.20 | 1,436.20 | 362,300 |
| 07 Feb 2024 | 1,185.20 | 1,191.40 | 1,162.40 | 1,183.60 | 1,183.60 | 107,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.