Amsterdam - Delayed Quote
EUR
Adyen N.V. (ADYEN.AS)
826.90
+11.00
(+1.35%)
At close: October 30 at 5:38:53 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
814.20 | 837.90 | 812.00 | 826.90 | 826.90 | 166,155 |
|
Oct 29, 2026
|
816.50 | 840.70 | 813.30 | 815.90 | 815.90 | 251,004 |
|
Oct 28, 2026
|
850.00 | 850.70 | 810.80 | 818.00 | 818.00 | 608,947 |
|
Oct 27, 2026
|
928.90 | 955.10 | 925.00 | 944.00 | 944.00 | 125,081 |
|
Oct 26, 2026
|
953.00 | 956.80 | 926.00 | 926.00 | 926.00 | 102,874 |
|
Oct 23, 2026
|
967.00 | 971.00 | 929.20 | 945.40 | 945.40 | 91,210 |
|
Oct 22, 2026
|
929.00 | 958.80 | 926.30 | 954.40 | 954.40 | 107,010 |
|
Oct 21, 2026
|
920.00 | 944.00 | 915.80 | 940.30 | 940.30 | 91,868 |
|
Oct 20, 2026
|
934.60 | 934.60 | 915.20 | 924.50 | 924.50 | 66,469 |
|
Oct 19, 2026
|
938.70 | 947.80 | 923.40 | 930.40 | 930.40 | 83,517 |
|
Oct 16, 2026
|
949.90 | 966.80 | 942.50 | 947.30 | 947.30 | 117,986 |
|
Oct 15, 2026
|
924.20 | 942.60 | 919.00 | 942.60 | 942.60 | 100,278 |
|
Oct 14, 2026
|
932.50 | 948.60 | 920.10 | 923.50 | 923.50 | 109,240 |
|
Oct 13, 2026
|
925.00 | 939.20 | 910.50 | 932.40 | 932.40 | 101,320 |
|
Oct 12, 2026
|
903.00 | 920.80 | 898.10 | 920.80 | 920.80 | 116,281 |
|
Oct 9, 2026
|
876.60 | 890.90 | 869.30 | 886.10 | 886.10 | 141,179 |
|
Oct 8, 2026
|
864.20 | 871.80 | 852.20 | 861.60 | 861.60 | 91,025 |
|
Oct 7, 2026
|
863.00 | 869.20 | 853.10 | 867.20 | 867.20 | 95,640 |
|
Oct 6, 2026
|
865.00 | 879.80 | 858.30 | 867.00 | 867.00 | 89,889 |
|
Oct 5, 2026
|
858.50 | 865.00 | 845.20 | 862.50 | 862.50 | 136,739 |
|
Oct 2, 2026
|
865.00 | 878.70 | 857.10 | 859.40 | 859.40 | 157,956 |
|
Oct 1, 2026
|
870.00 | 875.50 | 850.10 | 855.60 | 855.60 | 157,750 |
|
Sep 30, 2026
|
873.90 | 884.20 | 870.90 | 876.60 | 876.60 | 119,749 |
|
Sep 29, 2026
|
873.60 | 883.80 | 864.30 | 870.00 | 870.00 | 106,320 |
|
Sep 28, 2026
|
874.90 | 879.70 | 860.10 | 866.40 | 866.40 | 83,817 |
|
Sep 25, 2026
|
850.60 | 878.00 | 843.70 | 875.50 | 875.50 | 124,401 |
|
Sep 24, 2026
|
861.00 | 870.80 | 843.50 | 843.50 | 843.50 | 161,720 |
|
Sep 23, 2026
|
898.50 | 899.60 | 856.00 | 860.60 | 860.60 | 218,161 |
|
Sep 22, 2026
|
898.70 | 918.60 | 889.80 | 903.00 | 903.00 | 123,569 |
|
Sep 21, 2026
|
889.00 | 891.50 | 874.80 | 891.00 | 891.00 | 117,871 |
|
Sep 18, 2026
|
909.00 | 912.80 | 875.50 | 879.10 | 879.10 | 304,361 |
|
Sep 17, 2026
|
920.10 | 922.10 | 902.50 | 913.30 | 913.30 | 100,756 |
|
Sep 16, 2026
|
925.10 | 926.10 | 909.80 | 914.70 | 914.70 | 128,755 |
|
Sep 15, 2026
|
949.20 | 950.70 | 929.70 | 931.60 | 931.60 | 79,078 |
|
Sep 14, 2026
|
924.90 | 952.50 | 921.40 | 951.50 | 951.50 | 132,857 |
|
Sep 11, 2026
|
922.90 | 929.50 | 911.30 | 928.70 | 928.70 | 128,120 |
|
Sep 10, 2026
|
950.10 | 951.50 | 917.30 | 919.00 | 919.00 | 162,232 |
|
Sep 9, 2026
|
975.00 | 979.70 | 945.60 | 951.60 | 951.60 | 131,550 |
|
Sep 8, 2026
|
1,003.00 | 1,007.00 | 983.10 | 989.60 | 989.60 | 81,870 |
|
Sep 7, 2026
|
1,026.00 | 1,026.80 | 996.80 | 1,000.40 | 1,000.40 | 90,902 |
|
Sep 4, 2026
|
1,042.20 | 1,046.40 | 1,026.60 | 1,026.60 | 1,026.60 | 89,366 |
|
Sep 3, 2026
|
1,042.40 | 1,063.60 | 1,036.40 | 1,043.00 | 1,043.00 | 66,167 |
|
Sep 2, 2026
|
999.00 | 1,046.20 | 977.80 | 1,038.60 | 1,038.60 | 89,278 |
|
Sep 1, 2026
|
1,040.60 | 1,043.40 | 1,006.80 | 1,006.80 | 1,006.80 | 112,050 |
|
Aug 31, 2026
|
1,079.20 | 1,081.20 | 1,047.40 | 1,047.40 | 1,047.40 | 130,883 |
|
Aug 28, 2026
|
1,088.00 | 1,095.00 | 1,074.80 | 1,090.40 | 1,090.40 | 74,093 |
|
Aug 27, 2026
|
1,072.20 | 1,093.80 | 1,066.60 | 1,079.60 | 1,079.60 | 81,625 |
|
Aug 26, 2026
|
1,074.00 | 1,082.00 | 1,064.40 | 1,071.40 | 1,071.40 | 100,021 |
|
Aug 25, 2026
|
1,079.80 | 1,082.20 | 1,065.40 | 1,079.00 | 1,079.00 | 99,023 |
|
Aug 24, 2026
|
1,074.00 | 1,085.60 | 1,071.80 | 1,078.60 | 1,078.60 | 96,749 |
|
Aug 21, 2026
|
1,063.00 | 1,084.40 | 1,059.20 | 1,074.00 | 1,074.00 | 97,639 |
|
Aug 20, 2026
|
1,052.80 | 1,067.40 | 1,049.40 | 1,062.80 | 1,062.80 | 89,971 |
|
Aug 19, 2026
|
1,052.60 | 1,057.20 | 1,025.60 | 1,054.60 | 1,054.60 | 162,237 |
|
Aug 18, 2026
|
1,029.80 | 1,059.00 | 1,027.00 | 1,054.20 | 1,054.20 | 177,796 |
|
Aug 17, 2026
|
1,059.00 | 1,059.00 | 1,012.00 | 1,031.40 | 1,031.40 | 193,189 |
|
Aug 14, 2026
|
1,075.00 | 1,091.20 | 1,047.00 | 1,061.60 | 1,061.60 | 230,788 |
|
Aug 13, 2026
|
962.00 | 1,080.00 | 960.00 | 1,059.20 | 1,059.20 | 587,632 |
|
Aug 12, 2026
|
919.00 | 921.60 | 898.20 | 910.00 | 910.00 | 154,966 |
|
Aug 11, 2026
|
934.00 | 941.40 | 918.10 | 929.90 | 929.90 | 103,992 |
|
Aug 10, 2026
|
933.60 | 946.50 | 922.90 | 934.70 | 934.70 | 79,645 |
|
Aug 7, 2026
|
937.00 | 949.00 | 927.20 | 930.30 | 930.30 | 95,280 |
|
Aug 6, 2026
|
950.00 | 954.10 | 930.60 | 933.20 | 933.20 | 95,378 |
|
Aug 5, 2026
|
942.00 | 958.70 | 931.20 | 943.80 | 943.80 | 115,798 |
|
Aug 4, 2026
|
915.50 | 941.50 | 914.00 | 938.40 | 938.40 | 127,463 |
|
Aug 3, 2026
|
883.40 | 928.30 | 883.40 | 908.20 | 908.20 | 157,800 |
|
Jul 31, 2026
|
894.90 | 903.50 | 875.60 | 876.90 | 876.90 | 137,953 |
|
Jul 30, 2026
|
876.80 | 891.50 | 875.60 | 885.20 | 885.20 | 104,475 |
|
Jul 29, 2026
|
892.00 | 894.80 | 862.80 | 881.00 | 881.00 | 117,181 |
|
Jul 28, 2026
|
842.00 | 906.30 | 832.80 | 893.20 | 893.20 | 172,898 |
|
Jul 27, 2026
|
809.60 | 842.20 | 808.00 | 835.80 | 835.80 | 165,451 |
|
Jul 24, 2026
|
794.20 | 806.70 | 788.60 | 801.00 | 801.00 | 94,757 |
|
Jul 23, 2026
|
816.70 | 821.70 | 795.40 | 795.40 | 795.40 | 150,647 |
|
Jul 22, 2026
|
817.30 | 835.10 | 806.50 | 820.90 | 820.90 | 107,889 |
|
Jul 21, 2026
|
812.00 | 820.70 | 803.40 | 820.60 | 820.60 | 142,002 |
|
Jul 20, 2026
|
828.50 | 840.30 | 808.80 | 821.20 | 821.20 | 118,638 |
|
Jul 17, 2026
|
847.00 | 857.40 | 824.10 | 833.10 | 833.10 | 126,949 |
|
Jul 16, 2026
|
875.10 | 880.20 | 848.10 | 854.00 | 854.00 | 97,009 |
|
Jul 15, 2026
|
821.40 | 872.00 | 821.10 | 872.00 | 872.00 | 215,344 |
|
Jul 14, 2026
|
830.50 | 836.50 | 803.20 | 827.50 | 827.50 | 161,589 |
|
Jul 13, 2026
|
842.00 | 854.50 | 836.90 | 843.70 | 843.70 | 69,849 |
|
Jul 10, 2026
|
838.00 | 856.70 | 830.70 | 846.60 | 846.60 | 141,954 |
|
Jul 9, 2026
|
832.20 | 838.50 | 823.90 | 834.50 | 834.50 | 86,385 |
|
Jul 8, 2026
|
851.30 | 851.30 | 819.30 | 830.10 | 830.10 | 107,694 |
|
Jul 7, 2026
|
869.40 | 880.10 | 853.40 | 858.10 | 858.10 | 78,565 |
|
Jul 6, 2026
|
868.40 | 895.20 | 862.70 | 868.60 | 868.60 | 111,001 |
|
Jul 3, 2026
|
845.60 | 864.30 | 840.70 | 862.30 | 862.30 | 88,974 |
|
Jul 2, 2026
|
844.40 | 860.50 | 831.50 | 855.00 | 855.00 | 127,695 |
|
Jul 1, 2026
|
820.00 | 849.30 | 815.80 | 849.30 | 849.30 | 168,081 |
|
Jun 30, 2026
|
833.90 | 836.10 | 811.40 | 820.40 | 820.40 | 127,642 |
|
Jun 29, 2026
|
833.80 | 842.00 | 825.70 | 829.00 | 829.00 | 119,436 |
|
Jun 26, 2026
|
816.80 | 830.60 | 807.50 | 824.90 | 824.90 | 187,964 |
|
Jun 25, 2026
|
835.30 | 838.15 | 813.30 | 821.90 | 821.90 | 168,207 |
|
Jun 24, 2026
|
838.40 | 846.80 | 828.30 | 844.00 | 844.00 | 97,515 |
|
Jun 23, 2026
|
850.00 | 855.60 | 829.00 | 833.00 | 833.00 | 176,270 |
|
Jun 22, 2026
|
879.70 | 891.30 | 874.20 | 874.20 | 874.20 | 118,485 |
|
Jun 19, 2026
|
898.50 | 908.60 | 875.80 | 875.80 | 875.80 | 233,991 |
|
Jun 18, 2026
|
884.90 | 910.50 | 873.00 | 903.80 | 903.80 | 182,225 |
|
Jun 17, 2026
|
898.30 | 916.90 | 886.50 | 888.30 | 888.30 | 178,531 |
|
Jun 16, 2026
|
862.20 | 901.10 | 856.10 | 890.30 | 890.30 | 198,167 |
|
Jun 15, 2026
|
852.50 | 870.60 | 849.80 | 858.90 | 858.90 | 185,234 |
|
Jun 12, 2026
|
805.00 | 835.50 | 795.50 | 828.40 | 828.40 | 228,606 |
|
Jun 11, 2026
|
805.50 | 806.00 | 784.20 | 785.20 | 785.20 | 143,653 |
|
Jun 10, 2026
|
829.60 | 833.50 | 801.00 | 803.10 | 803.10 | 133,743 |
|
Jun 9, 2026
|
830.60 | 843.50 | 823.10 | 823.10 | 823.10 | 144,151 |
|
Jun 8, 2026
|
821.00 | 848.80 | 815.80 | 833.30 | 833.30 | 175,179 |
|
Jun 5, 2026
|
895.60 | 910.00 | 772.40 | 817.40 | 817.40 | 526,379 |
|
Jun 4, 2026
|
853.30 | 901.80 | 852.00 | 897.00 | 897.00 | 158,920 |
|
Jun 3, 2026
|
882.30 | 885.70 | 848.20 | 848.20 | 848.20 | 225,534 |
|
Jun 2, 2026
|
919.20 | 936.80 | 889.60 | 890.00 | 890.00 | 207,160 |
|
Jun 1, 2026
|
927.40 | 927.90 | 873.00 | 911.80 | 911.80 | 288,967 |
|
May 29, 2026
|
935.80 | 951.40 | 923.40 | 939.30 | 939.30 | 305,273 |
|
May 28, 2026
|
941.00 | 959.10 | 920.00 | 927.40 | 927.40 | 184,636 |
|
May 27, 2026
|
970.60 | 977.90 | 961.00 | 966.00 | 966.00 | 88,063 |
|
May 26, 2026
|
989.80 | 989.80 | 961.40 | 969.60 | 969.60 | 87,182 |
|
May 25, 2026
|
968.00 | 996.00 | 968.00 | 987.60 | 987.60 | 92,871 |
|
May 22, 2026
|
957.90 | 984.30 | 954.40 | 957.90 | 957.90 | 118,575 |
|
May 21, 2026
|
955.10 | 959.10 | 928.20 | 943.00 | 943.00 | 110,920 |
|
May 20, 2026
|
949.30 | 966.30 | 933.40 | 956.30 | 956.30 | 102,134 |
|
May 19, 2026
|
910.00 | 956.10 | 909.00 | 952.60 | 952.60 | 144,289 |
|
May 18, 2026
|
880.00 | 919.00 | 875.60 | 909.30 | 909.30 | 86,461 |
|
May 15, 2026
|
888.80 | 900.10 | 885.00 | 890.80 | 890.80 | 79,325 |
|
May 14, 2026
|
890.50 | 903.10 | 875.50 | 898.00 | 898.00 | 86,458 |
|
May 13, 2026
|
910.10 | 915.00 | 870.30 | 880.00 | 880.00 | 142,820 |
|
May 12, 2026
|
910.90 | 919.30 | 900.20 | 908.70 | 908.70 | 95,133 |
|
May 11, 2026
|
942.90 | 942.90 | 913.90 | 921.00 | 921.00 | 144,261 |
|
May 8, 2026
|
941.80 | 971.30 | 932.00 | 942.80 | 942.80 | 111,738 |
|
May 7, 2026
|
969.80 | 980.80 | 942.70 | 948.90 | 948.90 | 162,681 |
|
May 6, 2026
|
978.00 | 1,012.40 | 946.00 | 957.60 | 957.60 | 263,097 |
|
May 5, 2026
|
973.10 | 980.40 | 919.40 | 972.30 | 972.30 | 233,313 |
|
May 4, 2026
|
977.60 | 990.50 | 963.50 | 970.80 | 970.80 | 125,689 |
|
Apr 30, 2026
|
948.80 | 968.70 | 938.50 | 958.50 | 958.50 | 120,740 |
|
Apr 29, 2026
|
960.00 | 966.10 | 937.80 | 957.20 | 957.20 | 98,015 |
|
Apr 28, 2026
|
960.60 | 973.30 | 953.50 | 954.00 | 954.00 | 89,126 |
|
Apr 27, 2026
|
980.00 | 980.20 | 959.40 | 966.10 | 966.10 | 108,279 |
|
Apr 24, 2026
|
978.50 | 1,017.80 | 937.00 | 975.10 | 975.10 | 251,985 |
|
Apr 23, 2026
|
958.00 | 965.40 | 928.30 | 930.60 | 930.60 | 103,276 |
|
Apr 22, 2026
|
979.00 | 982.10 | 963.90 | 970.40 | 970.40 | 82,687 |
|
Apr 21, 2026
|
973.00 | 989.20 | 965.00 | 981.30 | 981.30 | 99,258 |
|
Apr 20, 2026
|
965.30 | 975.80 | 957.20 | 970.80 | 970.80 | 108,310 |
|
Apr 17, 2026
|
960.00 | 1,003.00 | 959.30 | 984.90 | 984.90 | 180,330 |
|
Apr 16, 2026
|
972.00 | 976.60 | 951.80 | 958.00 | 958.00 | 120,793 |
|
Apr 15, 2026
|
935.90 | 964.70 | 931.40 | 964.00 | 964.00 | 136,628 |
|
Apr 14, 2026
|
900.90 | 926.10 | 894.80 | 926.10 | 926.10 | 127,014 |
|
Apr 13, 2026
|
852.00 | 893.00 | 843.00 | 892.40 | 892.40 | 147,920 |
|
Apr 10, 2026
|
863.50 | 885.10 | 858.80 | 858.80 | 858.80 | 169,897 |
|
Apr 9, 2026
|
872.20 | 872.20 | 846.60 | 860.00 | 860.00 | 165,583 |
|
Apr 8, 2026
|
906.00 | 919.60 | 876.80 | 878.10 | 878.10 | 237,301 |
|
Apr 7, 2026
|
854.30 | 879.80 | 836.20 | 844.20 | 844.20 | 138,746 |
|
Apr 2, 2026
|
847.00 | 849.70 | 824.40 | 845.20 | 845.20 | 163,024 |
|
Apr 1, 2026
|
875.50 | 881.50 | 855.80 | 863.70 | 863.70 | 170,482 |
|
Mar 31, 2026
|
865.10 | 868.60 | 850.00 | 850.60 | 850.60 | 149,461 |
|
Mar 30, 2026
|
852.80 | 866.90 | 842.00 | 864.40 | 864.40 | 107,817 |
|
Mar 27, 2026
|
886.00 | 889.10 | 849.00 | 855.50 | 855.50 | 126,219 |
|
Mar 26, 2026
|
895.10 | 895.10 | 871.10 | 877.80 | 877.80 | 142,667 |
|
Mar 25, 2026
|
899.60 | 914.30 | 894.20 | 906.50 | 906.50 | 157,370 |
|
Mar 24, 2026
|
884.20 | 894.00 | 874.10 | 888.50 | 888.50 | 113,821 |
|
Mar 23, 2026
|
845.00 | 901.00 | 843.20 | 877.90 | 877.90 | 168,230 |
|
Mar 20, 2026
|
871.60 | 884.50 | 849.50 | 863.50 | 863.50 | 318,445 |
|
Mar 19, 2026
|
880.00 | 883.40 | 857.30 | 865.60 | 865.60 | 181,771 |
|
Mar 18, 2026
|
907.00 | 918.10 | 881.50 | 890.10 | 890.10 | 172,316 |
|
Mar 17, 2026
|
894.00 | 918.50 | 886.40 | 911.50 | 911.50 | 116,538 |
|
Mar 16, 2026
|
916.50 | 922.00 | 894.10 | 894.20 | 894.20 | 111,415 |
|
Mar 13, 2026
|
911.50 | 925.10 | 910.00 | 913.60 | 913.60 | 114,043 |
|
Mar 12, 2026
|
920.70 | 933.40 | 913.70 | 917.30 | 917.30 | 119,811 |
|
Mar 11, 2026
|
924.00 | 937.00 | 915.00 | 926.50 | 926.50 | 137,209 |
|
Mar 10, 2026
|
960.10 | 965.60 | 929.80 | 935.00 | 935.00 | 131,609 |
|
Mar 9, 2026
|
906.10 | 944.40 | 901.00 | 942.70 | 942.70 | 120,785 |
|
Mar 6, 2026
|
950.00 | 971.50 | 925.30 | 930.40 | 930.40 | 153,828 |
|
Mar 5, 2026
|
945.20 | 961.90 | 926.30 | 931.50 | 931.50 | 174,380 |
|
Mar 4, 2026
|
967.00 | 981.70 | 927.90 | 957.60 | 957.60 | 205,205 |
|
Mar 3, 2026
|
954.00 | 957.50 | 925.40 | 949.10 | 949.10 | 140,353 |
|
Mar 2, 2026
|
965.00 | 984.70 | 953.00 | 965.70 | 965.70 | 114,468 |
|
Feb 27, 2026
|
991.30 | 1,010.00 | 979.30 | 994.80 | 994.80 | 171,883 |
|
Feb 26, 2026
|
967.20 | 1,012.20 | 963.00 | 992.30 | 992.30 | 183,904 |
|
Feb 25, 2026
|
939.10 | 974.30 | 933.10 | 964.10 | 964.10 | 115,165 |
|
Feb 24, 2026
|
929.80 | 961.40 | 928.70 | 932.50 | 932.50 | 167,135 |
|
Feb 23, 2026
|
999.40 | 1,009.20 | 927.10 | 947.30 | 947.30 | 193,500 |
|
Feb 20, 2026
|
999.50 | 1,008.80 | 980.70 | 1,001.60 | 1,001.60 | 185,472 |
|
Feb 19, 2026
|
986.90 | 1,017.40 | 983.80 | 997.70 | 997.70 | 219,629 |
|
Feb 18, 2026
|
960.00 | 992.00 | 952.60 | 984.70 | 984.70 | 268,758 |
|
Feb 17, 2026
|
914.20 | 958.10 | 911.70 | 956.90 | 956.90 | 183,209 |
|
Feb 16, 2026
|
906.00 | 930.30 | 902.30 | 918.00 | 918.00 | 154,296 |
|
Feb 13, 2026
|
930.90 | 942.00 | 890.70 | 897.20 | 897.20 | 323,699 |
|
Feb 12, 2026
|
1,000.00 | 1,007.60 | 903.30 | 903.30 | 903.30 | 758,895 |
|
Feb 11, 2026
|
1,233.00 | 1,234.00 | 1,156.20 | 1,156.20 | 1,156.20 | 171,565 |
|
Feb 10, 2026
|
1,201.40 | 1,253.00 | 1,200.00 | 1,236.40 | 1,236.40 | 130,149 |
|
Feb 9, 2026
|
1,148.20 | 1,188.20 | 1,132.60 | 1,186.80 | 1,186.80 | 95,991 |
|
Feb 6, 2026
|
1,135.40 | 1,139.00 | 1,109.40 | 1,134.80 | 1,134.80 | 105,952 |
|
Feb 5, 2026
|
1,175.00 | 1,186.00 | 1,126.00 | 1,144.20 | 1,144.20 | 114,220 |
|
Feb 4, 2026
|
1,169.00 | 1,188.00 | 1,158.60 | 1,171.00 | 1,171.00 | 160,658 |
|
Feb 3, 2026
|
1,270.00 | 1,274.20 | 1,176.80 | 1,176.80 | 1,176.80 | 128,350 |
|
Feb 2, 2026
|
1,240.00 | 1,278.00 | 1,221.40 | 1,265.60 | 1,265.60 | 80,577 |
|
Jan 30, 2026
|
1,272.00 | 1,282.80 | 1,248.20 | 1,253.40 | 1,253.40 | 95,395 |
|
Jan 29, 2026
|
1,285.00 | 1,294.00 | 1,265.80 | 1,270.60 | 1,270.60 | 89,863 |
|
Jan 28, 2026
|
1,325.00 | 1,329.60 | 1,276.40 | 1,283.00 | 1,283.00 | 110,986 |
|
Jan 27, 2026
|
1,398.20 | 1,400.00 | 1,327.60 | 1,334.80 | 1,334.80 | 129,261 |
|
Jan 26, 2026
|
1,394.80 | 1,417.80 | 1,392.20 | 1,393.60 | 1,393.60 | 62,745 |
|
Jan 23, 2026
|
1,420.40 | 1,431.40 | 1,389.60 | 1,396.80 | 1,396.80 | 90,619 |
|
Jan 22, 2026
|
1,415.00 | 1,434.60 | 1,408.00 | 1,431.00 | 1,431.00 | 85,913 |
|
Jan 21, 2026
|
1,374.00 | 1,414.40 | 1,374.00 | 1,408.20 | 1,408.20 | 83,351 |
|
Jan 20, 2026
|
1,366.00 | 1,381.40 | 1,351.20 | 1,381.40 | 1,381.40 | 62,525 |
|
Jan 19, 2026
|
1,365.00 | 1,383.20 | 1,356.00 | 1,371.00 | 1,371.00 | 49,616 |
|
Jan 16, 2026
|
1,406.40 | 1,408.80 | 1,373.80 | 1,392.20 | 1,392.20 | 102,802 |
|
Jan 15, 2026
|
1,390.60 | 1,422.60 | 1,383.40 | 1,413.60 | 1,413.60 | 83,940 |
|
Jan 14, 2026
|
1,403.80 | 1,403.80 | 1,360.60 | 1,382.20 | 1,382.20 | 80,351 |
|
Jan 13, 2026
|
1,434.00 | 1,456.60 | 1,396.00 | 1,397.80 | 1,397.80 | 77,704 |
|
Jan 12, 2026
|
1,444.00 | 1,453.00 | 1,414.40 | 1,428.80 | 1,428.80 | 77,404 |
|
Jan 9, 2026
|
1,436.20 | 1,462.40 | 1,432.40 | 1,451.60 | 1,451.60 | 99,589 |
|
Jan 8, 2026
|
1,473.60 | 1,485.00 | 1,437.60 | 1,437.60 | 1,437.60 | 84,659 |
|
Jan 7, 2026
|
1,460.20 | 1,477.60 | 1,451.80 | 1,460.00 | 1,460.00 | 80,436 |
|
Jan 6, 2026
|
1,443.00 | 1,465.40 | 1,397.20 | 1,465.40 | 1,465.40 | 88,985 |
|
Jan 5, 2026
|
1,408.00 | 1,457.40 | 1,404.00 | 1,443.80 | 1,443.80 | 104,457 |
|
Jan 2, 2026
|
1,380.00 | 1,418.00 | 1,374.60 | 1,397.20 | 1,397.20 | 63,443 |
|
Dec 31, 2025
|
1,371.00 | 1,376.60 | 1,367.80 | 1,375.00 | 1,375.00 | 16,470 |
|
Dec 30, 2025
|
1,376.40 | 1,383.80 | 1,368.60 | 1,380.20 | 1,380.20 | 31,038 |
|
Dec 29, 2025
|
1,368.00 | 1,386.00 | 1,363.00 | 1,374.80 | 1,374.80 | 42,406 |
|
Dec 24, 2025
|
1,356.80 | 1,368.00 | 1,355.20 | 1,368.00 | 1,368.00 | 6,869 |
|
Dec 23, 2025
|
1,374.20 | 1,385.40 | 1,361.80 | 1,363.20 | 1,363.20 | 33,296 |
|
Dec 22, 2025
|
1,374.00 | 1,380.40 | 1,366.60 | 1,374.60 | 1,374.60 | 32,802 |
|
Dec 19, 2025
|
1,370.00 | 1,383.40 | 1,366.20 | 1,377.40 | 1,377.40 | 102,770 |
|
Dec 18, 2025
|
1,334.40 | 1,386.00 | 1,325.20 | 1,370.20 | 1,370.20 | 104,354 |
|
Dec 17, 2025
|
1,350.00 | 1,352.00 | 1,322.40 | 1,329.60 | 1,329.60 | 62,435 |
|
Dec 16, 2025
|
1,349.40 | 1,365.20 | 1,339.80 | 1,350.40 | 1,350.40 | 68,996 |
|
Dec 15, 2025
|
1,338.80 | 1,358.40 | 1,334.00 | 1,352.00 | 1,352.00 | 56,555 |
|
Dec 12, 2025
|
1,335.60 | 1,360.80 | 1,332.20 | 1,333.80 | 1,333.80 | 62,316 |
|
Dec 11, 2025
|
1,331.80 | 1,336.00 | 1,304.60 | 1,331.00 | 1,331.00 | 42,056 |
|
Dec 10, 2025
|
1,320.00 | 1,335.20 | 1,306.00 | 1,333.80 | 1,333.80 | 43,755 |
|
Dec 9, 2025
|
1,337.00 | 1,343.80 | 1,318.60 | 1,318.60 | 1,318.60 | 55,211 |
|
Dec 8, 2025
|
1,359.20 | 1,372.80 | 1,334.00 | 1,334.00 | 1,334.00 | 56,512 |
|
Dec 5, 2025
|
1,332.00 | 1,358.60 | 1,321.80 | 1,349.40 | 1,349.40 | 60,705 |
|
Dec 4, 2025
|
1,375.00 | 1,389.00 | 1,327.40 | 1,330.60 | 1,330.60 | 56,756 |
|
Dec 3, 2025
|
1,368.00 | 1,395.00 | 1,347.40 | 1,363.80 | 1,363.80 | 81,402 |
|
Dec 2, 2025
|
1,334.80 | 1,360.00 | 1,329.00 | 1,352.00 | 1,352.00 | 52,211 |
|
Dec 1, 2025
|
1,340.00 | 1,357.20 | 1,324.40 | 1,347.40 | 1,347.40 | 65,809 |
|
Nov 28, 2025
|
1,342.80 | 1,348.80 | 1,328.40 | 1,340.60 | 1,340.60 | 43,591 |
|
Nov 27, 2025
|
1,336.60 | 1,360.60 | 1,331.00 | 1,345.80 | 1,345.80 | 35,884 |
|
Nov 26, 2025
|
1,340.20 | 1,347.00 | 1,318.60 | 1,340.20 | 1,340.20 | 40,714 |
|
Nov 25, 2025
|
1,313.20 | 1,326.00 | 1,299.20 | 1,326.00 | 1,326.00 | 47,017 |
|
Nov 24, 2025
|
1,315.00 | 1,327.00 | 1,298.40 | 1,317.00 | 1,317.00 | 73,843 |
|
Nov 21, 2025
|
1,289.00 | 1,308.60 | 1,279.40 | 1,301.00 | 1,301.00 | 81,794 |
|
Nov 20, 2025
|
1,340.00 | 1,343.00 | 1,310.60 | 1,311.00 | 1,311.00 | 59,916 |
|
Nov 19, 2025
|
1,316.80 | 1,356.00 | 1,298.40 | 1,324.00 | 1,324.00 | 73,977 |
|
Nov 18, 2025
|
1,344.60 | 1,351.00 | 1,315.40 | 1,316.20 | 1,316.20 | 77,244 |
|
Nov 17, 2025
|
1,402.40 | 1,404.20 | 1,353.00 | 1,369.00 | 1,369.00 | 73,806 |
|
Nov 14, 2025
|
1,404.80 | 1,415.60 | 1,383.60 | 1,408.40 | 1,408.40 | 57,227 |
|
Nov 13, 2025
|
1,466.00 | 1,479.00 | 1,416.20 | 1,416.20 | 1,416.20 | 58,437 |
|
Nov 12, 2025
|
1,475.80 | 1,478.60 | 1,438.40 | 1,458.20 | 1,458.20 | 78,674 |
|
Nov 11, 2025
|
1,358.60 | 1,474.20 | 1,357.60 | 1,467.20 | 1,467.20 | 123,955 |
|
Nov 10, 2025
|
1,366.20 | 1,372.40 | 1,346.00 | 1,354.00 | 1,354.00 | 60,836 |
|
Nov 7, 2025
|
1,368.60 | 1,376.60 | 1,333.40 | 1,337.20 | 1,337.20 | 52,908 |
|
Nov 6, 2025
|
1,403.00 | 1,408.40 | 1,367.20 | 1,369.20 | 1,369.20 | 55,880 |
|
Nov 5, 2025
|
1,397.00 | 1,413.60 | 1,389.40 | 1,407.20 | 1,407.20 | 46,271 |
|
Nov 4, 2025
|
1,415.60 | 1,425.80 | 1,401.00 | 1,411.60 | 1,411.60 | 49,546 |
|
Nov 3, 2025
|
1,480.40 | 1,491.80 | 1,433.20 | 1,437.00 | 1,437.00 | 86,953 |
|
Oct 31, 2025
|
1,529.00 | 1,530.00 | 1,478.20 | 1,488.60 | 1,488.60 | 75,904 |
|
Oct 30, 2025
|
1,511.80 | 1,529.00 | 1,483.60 | 1,516.40 | 1,516.40 | 84,264 |
