ADYEN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-59,W-56,M-45 200: 1176.03  100: 1223.52
50: 1242.37 21: 1288.88		 No 1340.8 1340.8 September 18, 2024
D-62,W-57,M-46 200: 1174.56  100: 1221.53
50: 1239.12 21: 1285.39		 No 1334 1334 September 17, 2024
D-54,W-52,M-44 200: 1172.95  100: 1219.25
50: 1235.23 21: 1280.23		 No 1310.6 1310.6 September 16, 2024
D-61,W-56,M-45 200: 1167.74  100: 1217.91
50: 1233.22 21: 1279.77		 No 1314 1314 September 13, 2024
D-60,W-55,M-45 200: 1165.02  100: 1216.02
50: 1230.01 21: 1276.38		 No 1344.8 1344.8 September 12, 2024
D-59,W-55,M-45 200: 1162.44  100: 1214.26
50: 1227 21: 1273.49		 No 1303 1303 September 11, 2024
D-59,W-55,M-45 200: 1161.07  100: 1212.55
50: 1224.07 21: 1270.83		 No 1323.2 1323.2 September 10, 2024
D-60,W-52,M-45 200: 1159.69  100: 1210.83
50: 1221.06 21: 1267.99		 No 1308.4 1308.4 September 9, 2024
D-52,W-52,M-44 200: 1234.27  100: 1215.42
50: 1217.76 21: 1264.36		 No 1305.4 1305.4 September 6, 2024
D-54,W-53,M-44 200: 1234.16  100: 1214.56
50: 1216.11 21: 1265.01		 No 1291.4 1291.4 September 5, 2024
D-60,W-55,M-44 200: 1233.96  100: 1213.48
50: 1213.98 21: 1264.66		 No 1295.8 1295.8 September 4, 2024
D-61,W-55,M-45 200: 1233.39  100: 1211.91
50: 1210.83 21: 1261.86		 No 1318.6 1318.6 September 3, 2024
D-66,W-57,M-45 200: 1232.74  100: 1210.17
50: 1207.28 21: 1258.08		 No 1334.6 1334.6 September 2, 2024
D-69,W-57,M-46 200: 1232.23  100: 1207.99
50: 1202.77 21: 1251.79		 No 1342.6 1342.6 August 30, 2024
D-72,W-58,M-47 200: 1231.35  100: 1205.55
50: 1197.61 21: 1243.67		 No 1339.4 1339.4 August 29, 2024
D-70,W-57,M-46 200: 1230.32  100: 1202.84
50: 1191.83 21: 1233.59		 No 1340.4 1340.4 August 28, 2024
D-69,W-56,M-46 200: 1229.41  100: 1200.45
50: 1186.55 21: 1224.39		 No 1320 1320 August 27, 2024
D-70,W-57,M-46 200: 1228.6  100: 1198.23
50: 1181.49 21: 1215.31		 No 1331.8 1331.8 August 26, 2024
D-72,W-57,M-46 200: 1227.91  100: 1195.86
50: 1176.03 21: 1204.8		 No 1339.4 1339.4 August 23, 2024
D-73,W-58,M-47 200: 1227  100: 1193.24
50: 1169.91 21: 1192.04		 No 1336.8 1336.8 August 22, 2024
D-72,W-57,M-46 200: 1226.06  100: 1190.5
50: 1163.42 21: 1177.62		 No 1315.6 1315.6 August 21, 2024
D-71,W-56,M-46 200: 1225.19  100: 1188.04
50: 1157.35 21: 1163.48		 No 1338 1338 August 20, 2024
D-74,W-57,M-46 200: 1224.45  100: 1185.79
50: 1151.56 21: 1149.17		 No 1318.6 1318.6 August 19, 2024
D-72,W-56,M-46 200: 1223.77  100: 1183.21
50: 1144.94 21: 1131.86		 No 1309.8 1309.8 August 16, 2024
D-71,W-55,M-45 200: 1223.01  100: 1180.88
50: 1138.68 21: 1114.33		 No 1290.6 1290.6 August 15, 2024
D-56,W-45,M-42 200: 1222.45  100: 1178.98
50: 1133.11 21: 1097.42		 No 1153.4 1153.4 August 14, 2024
D-55,W-45,M-42 200: 1223.3  100: 1179.8
50: 1132.91 21: 1093.12		 No 1144.6 1144.6 August 13, 2024
D-49,W-42,M-41 200: 1224.19  100: 1180.72
50: 1132.85 21: 1088.78		 No 1103 1103 August 12, 2024
D-47,W-41,M-41 200: 1225.22  100: 1182.39
50: 1134.27 21: 1087.81		 No 1086.8 1086.8 August 9, 2024
D-44,W-39,M-41 200: 1226.7  100: 1184.35
50: 1136.25 21: 1088.04		 No 1071.4 1071.4 August 8, 2024
D-41,W-39,M-40 200: 1228.37  100: 1186.72
50: 1139.06 21: 1090.19		 No 1066.8 1066.8 August 7, 2024
D-35,W-36,M-40 200: 1230.11  100: 1189.39
50: 1142.51 21: 1093.96		 No 1046 1046 August 6, 2024
D-36,W-36,M-40 200: 1232.16  100: 1192.67
50: 1147.23 21: 1101.01		 No 1029 1029 August 5, 2024
D-37,W-37,M-40 200: 1234.42  100: 1196
50: 1152.05 21: 1108.59		 No 1085.6 1085.6 August 2, 2024
D-45,W-41,M-40 200: 1236.2  100: 1199.07
50: 1156.47 21: 1115.41		 No 1126.2 1126.2 August 1, 2024
D-50,W-43,M-41 200: 1237.42  100: 1201.04
50: 1158.71 21: 1116.86		 No 1150.2 1150.2 July 31, 2024
D-49,W-43,M-41 200: 1238.49  100: 1202.47
50: 1159.86 21: 1115.41		 No 1128.2 1128.2 July 30, 2024
D-37,W-38,M-39 200: 1239.64  100: 1204.04
50: 1161.3 21: 1114.47		 No 1097.8 1097.8 July 29, 2024
D-40,W-40,M-40 200: 1240.21  100: 1206.83
50: 1165.19 21: 1119.55		 No 1089.2 1089.2 July 26, 2024
D-32,W-37,M-39 200: 1241.42  100: 1209.32
50: 1168.52 21: 1123.33		 No 1062.4 1062.4 July 25, 2024
D-37,W-39,M-40 200: 1242.93  100: 1212.52
50: 1173.3 21: 1130.93		 No 1102.8 1102.8 July 24, 2024
D-41,W-41,M-40 200: 1244.54  100: 1215.14
50: 1177 21: 1135.99		 No 1134.4 1134.4 July 23, 2024
D-46,W-43,M-41 200: 1245.91  100: 1217.29
50: 1179.78 21: 1138.85		 No 1150.6 1150.6 July 22, 2024
D-41,W-41,M-40 200: 1245.65  100: 1218.96
50: 1181.62 21: 1139.28		 No 1146.8 1146.8 July 19, 2024
D-48,W-43,M-41 200: 1246.53  100: 1221.04
50: 1184.29 21: 1141.71		 No 1172 1172 July 18, 2024
D-45,W-42,M-41 200: 1247.12  100: 1222.6
50: 1185.92 21: 1141.45		 No 1143 1143 July 17, 2024
D-43,W-42,M-41 200: 1248.28  100: 1224.42
50: 1188.12 21: 1142.42		 No 1136.4 1136.4 July 16, 2024
D-46,W-43,M-41 200: 1249.48  100: 1226.36
50: 1190.55 21: 1143.9		 No 1164.8 1164.8 July 15, 2024
D-50,W-44,M-41 200: 1249.18  100: 1228.13
50: 1192.64 21: 1144.37		 No 1160.8 1160.8 July 12, 2024
D-42,W-42,M-41 200: 1249.64  100: 1229.55
50: 1194.06 21: 1142.94		 No 1146.6 1146.6 July 11, 2024
D-43,W-43,M-41 200: 1250.42  100: 1231.59
50: 1196.74 21: 1144.49		 No 1135.8 1135.8 July 10, 2024
D-35,W-40,M-40 200: 1251.61  100: 1233.59
50: 1199.36 21: 1145.74		 No 1118.4 1118.4 July 9, 2024
D-34,W-40,M-40 200: 1253.08  100: 1236.2
50: 1203.22 21: 1150.05		 No 1144.6 1144.6 July 8, 2024
D-41,W-42,M-41 200: 1253.15  100: 1238.86
50: 1207.26 21: 1154.87		 No 1165.8 1165.8 July 5, 2024
D-40,W-42,M-41 200: 1253.83  100: 1240.9
50: 1210.08 21: 1156.63		 No 1149 1149 July 4, 2024
D-41,W-42,M-41 200: 1254.58  100: 1243.06
50: 1213.19 21: 1159.01		 No 1157.4 1157.4 July 3, 2024
D-34,W-41,M-40 200: 1255.74  100: 1245.16
50: 1216.22 21: 1161.12		 No 1117 1117 July 2, 2024
D-33,W-40,M-43 200: 1257.13  100: 1247.74
50: 1220.26 21: 1165.74		 No 1139.2 1139.2 July 1, 2024
D-33,W-40,M-43 200: 1257.09  100: 1250.46
50: 1224.63 21: 1171.27		 No 1134.8 1134.8 June 28, 2024
D-34,W-41,M-43 200: 1258.05  100: 1253.23
50: 1229.18 21: 1177.38		 No 1161.4 1161.4 June 27, 2024
D-36,W-42,M-43 200: 1259.39  100: 1255.83
50: 1233.44 21: 1182.92		 No 1161.2 1161.2 June 26, 2024
D-38,W-42,M-43 200: 1260.66  100: 1258.3
50: 1237.53 21: 1188.15		 No 1147.2 1147.2 June 25, 2024
D-36,W-42,M-43 200: 1261.79  100: 1260.54
50: 1241.2 21: 1192.42		 No 1148.2 1148.2 June 24, 2024
D-34,W-41,M-43 200: 1261.41  100: 1262.95
50: 1245.29 21: 1197.85		 Yes 1175.4 1175.4 June 21, 2024
D-38,W-43,M-43 200: 1262.19  100: 1265.61
50: 1249.94 21: 1204.85		 Yes 1166.8 1166.8 June 20, 2024
D-37,W-42,M-43 200: 1262.71  100: 1267.76
50: 1253.66 21: 1209.67		 Yes 1193.4 1193.4 June 19, 2024
D-42,W-44,M-44 200: 1263.81  100: 1270.07
50: 1257.73 21: 1215.55		 No 1218 1218 June 18, 2024
D-44,W-45,M-44 200: 1264.57  100: 1271.72
50: 1260.56 21: 1218.41		 No 1208.6 1208.6 June 17, 2024
D-43,W-45,M-44 200: 1263.71  100: 1273.17
50: 1263.03 21: 1220.35		 No 1215 1215 June 14, 2024
D-45,W-46,M-44 200: 1263.92  100: 1274.7
50: 1265.7 21: 1222.74		 No 1243.8 1243.8 June 13, 2024
D-51,W-48,M-45 200: 1264.62  100: 1277.58
50: 1270.78 21: 1226.43		 No 1259 1259 June 12, 2024
D-42,W-45,M-44 200: 1264.15  100: 1276.65
50: 1268.93 21: 1221.94		 No 1239.4 1239.4 June 11, 2024
D-47,W-47,M-45 200: 1264.81  100: 1278.23
50: 1271.81 21: 1224.41		 No 1239 1239 June 10, 2024
D-48,W-47,M-45 200: 1263.54  100: 1279.31
50: 1273.73 21: 1224.37		 No 1241 1241 June 7, 2024
D-48,W-47,M-45 200: 1263.32  100: 1280.27
50: 1275.44 21: 1223.59		 No 1253.2 1253.2 June 6, 2024
D-49,W-48,M-45 200: 1263.16  100: 1281.26
50: 1277.22 21: 1222.73		 No 1249.6 1249.6 June 5, 2024
D-38,W-44,M-44 200: 1263.41  100: 1282.13
50: 1278.82 21: 1221.1		 Yes 1198.6 1198.6 June 4, 2024
D-38,W-44,M-44 200: 1264.21  100: 1284.11
50: 1282.69 21: 1225		 Yes 1197.8 1197.8 June 3, 2024
D-38,W-44,M-45 200: 1263.58  100: 1286.14
50: 1286.69 21: 1229.26		 Yes 1198.6 1198.6 May 31, 2024
D-39,W-45,M-45 200: 1263.86  100: 1288.19
50: 1290.85 21: 1233.94		 Yes 1200.4 1200.4 May 30, 2024
D-35,W-43,M-45 200: 1264.1  100: 1290.12
50: 1294.86 21: 1238.29		 Yes 1206.2 1206.2 May 29, 2024
D-40,W-45,M-46 200: 1265  100: 1292.45
50: 1299.75 21: 1244.95		 Yes 1243 1243 May 28, 2024
D-43,W-47,M-46 200: 1265.54  100: 1294.08
50: 1303.35 21: 1248.46		 No 1257.4 1257.4 May 27, 2024
D-40,W-46,M-46 200: 1264.5  100: 1295.32
50: 1306.19 21: 1250		 Yes 1217.4 1217.4 May 24, 2024
D-36,W-45,M-45 200: 1264.54  100: 1296.92
50: 1309.85 21: 1253.54		 Yes 1221 1221 May 23, 2024
D-38,W-46,M-46 200: 1264.77  100: 1298.92
50: 1314.41 21: 1259.37		 Yes 1235 1235 May 22, 2024
D-38,W-46,M-46 200: 1265.26  100: 1300.58
50: 1318.41 21: 1263.89		 Yes 1244 1244 May 21, 2024
D-42,W-47,M-46 200: 1265.75  100: 1302.28
50: 1322.56 21: 1268.85		 No 1250.8 1250.8 May 20, 2024
D-41,W-47,M-46 200: 1264.54  100: 1303.43
50: 1325.68 21: 1271.25		 No 1277.4 1277.4 May 17, 2024
D-47,W-49,M-47 200: 1264.36  100: 1304.69
50: 1329.13 21: 1274.41		 No 1300.2 1300.2 May 16, 2024
D-47,W-49,M-47 200: 1263.73  100: 1305.15
50: 1331.05 21: 1273.59		 No 1291.2 1291.2 May 15, 2024
D-44,W-48,M-46 200: 1263.57  100: 1305.67
50: 1333.15 21: 1272.98		 No 1277.8 1277.8 May 14, 2024
D-43,W-48,M-46 200: 1263.59  100: 1306.58
50: 1336.1 21: 1274.24		 No 1269.8 1269.8 May 13, 2024
D-41,W-47,M-46 200: 1262.14  100: 1307.57
50: 1339.29 21: 1275.95		 No 1251 1251 May 10, 2024
D-38,W-46,M-46 200: 1261.66  100: 1308.8
50: 1343.07 21: 1279.04		 Yes 1241.6 1241.6 May 9, 2024
D-36,W-45,M-46 200: 1261.42  100: 1310.47
50: 1347.85 21: 1284.63		 Yes 1226 1226 May 8, 2024
D-36,W-46,M-46 200: 1261.89  100: 1312.39
50: 1353.27 21: 1291.96		 Yes 1221 1221 May 7, 2024
D-30,W-43,M-45 200: 1262.36  100: 1314.36
50: 1358.91 21: 1300.06		 Yes 1179.8 1179.8 May 6, 2024
D-26,W-42,M-44 200: 1262.55  100: 1317.14
50: 1366.35 21: 1313.03		 Yes 1166.2 1166.2 May 3, 2024
D-22,W-40,M-44 200: 1263.7  100: 1320.42
50: 1374.98 21: 1329.69		 Yes 1128.8 1128.8 May 2, 2024
D-22,W-40,M-45 200: 1265.14  100: 1324.29
50: 1385.03 21: 1350.83		 Yes 1165.6 1165.6 April 30, 2024
D-23,W-41,M-45 200: 1266.49  100: 1328.22
50: 1395.43 21: 1374.06		 Yes 1194.4 1194.4 April 29, 2024
D-24,W-43,M-45 200: 1267.95  100: 1331.8
50: 1405.41 21: 1397.54		 Yes 1212.8 1212.8 April 26, 2024
D-21,W-41,M-45 200: 1268.93  100: 1334.88
50: 1414.62 21: 1420.48		 Yes 1294.2 1294.2 April 25, 2024
D-43,W-57,M-50 200: 1270.09  100: 1338.47
50: 1425.14 21: 1448.21		 No 1438.8 1438.8 April 24, 2024
D-41,W-56,M-50 200: 1268.59  100: 1336.85
50: 1425.42 21: 1451.35		 No 1414.2 1414.2 April 23, 2024
D-34,W-54,M-49 200: 1267.18  100: 1335.38
50: 1426.06 21: 1455.74		 No 1422.4 1422.4 April 22, 2024
D-37,W-55,M-50 200: 1270.39  100: 1334.45
50: 1427.88 21: 1463.57		 No 1421.6 1421.6 April 19, 2024
D-44,W-58,M-51 200: 1269.09  100: 1333.15
50: 1429.05 21: 1470.34		 No 1446.2 1446.2 April 18, 2024
D-42,W-58,M-51 200: 1291.53  100: 1334.2
50: 1428.5 21: 1473.27		 No 1452 1452 April 17, 2024
D-41,W-57,M-51 200: 1290.09  100: 1332.17
50: 1428.24 21: 1477.31		 No 1431.8 1431.8 April 16, 2024
D-44,W-59,M-51 200: 1288.66  100: 1330.16
50: 1428.1 21: 1482.13		 No 1462.6 1462.6 April 15, 2024
D-38,W-57,M-51 200: 1289.28  100: 1326.88
50: 1427.23 21: 1485.55		 No 1474 1474 April 12, 2024
D-44,W-60,M-51 200: 1288.59  100: 1324.66
50: 1427.46 21: 1492.28		 No 1481.8 1481.8 April 11, 2024
D-44,W-59,M-51 200: 1286.89  100: 1321.95
50: 1426.18 21: 1495.83		 No 1491 1491 April 10, 2024
D-47,W-60,M-52 200: 1285.2  100: 1319.27
50: 1425.01 21: 1500.12		 No 1504.6 1504.6 April 9, 2024
D-52,W-63,M-52 200: 1283.33  100: 1316.19
50: 1423.11 21: 1503.15		 No 1516 1516 April 8, 2024
D-50,W-62,M-52 200: 1282.29  100: 1311.8
50: 1419.94 21: 1503.37		 No 1524 1524 April 5, 2024
D-64,W-66,M-53 200: 1280.84  100: 1307.91
50: 1417.17 21: 1505.03		 No 1563 1563 April 4, 2024
D-66,W-67,M-53 200: 1278.88  100: 1302.8
50: 1412.04 21: 1501.04		 No 1568.2 1568.2 April 3, 2024
D-70,W-68,M-54 200: 1276.16  100: 1297.81
50: 1406.42 21: 1495.9		 No 1594 1594 April 2, 2024
D-71,W-69,M-54 200: 1273.28  100: 1292.47
50: 1400.05 21: 1488.9		 No 1585.6 1585.6 March 28, 2024
D-72,W-69,M-54 200: 1273.38  100: 1285.21
50: 1393.2 21: 1480.58		 No 1596 1596 March 27, 2024
D-68,W-67,M-53 200: 1270.4  100: 1279.45
50: 1385.98 21: 1471.17		 No 1553.8 1553.8 March 26, 2024
D-66,W-67,M-53 200: 1267.72  100: 1274.26
50: 1379.84 21: 1464.3		 No 1524.4 1524.4 March 25, 2024
D-62,W-66,M-53 200: 1266.69  100: 1269.18
50: 1374.1 21: 1458.39		 No 1507.4 1507.4 March 22, 2024
D-64,W-66,M-53 200: 1264.82  100: 1264.51
50: 1368.97 21: 1454.01		 No 1505.2 1505.2 March 21, 2024
D-57,W-64,M-52 200: 1262.87  100: 1259.64
50: 1363.41 21: 1448.63		 No 1477.4 1477.4 March 20, 2024
D-54,W-63,M-52 200: 1260.87  100: 1255.55
50: 1359.38 21: 1447.22		 No 1448.6 1448.6 March 19, 2024
2024 © SwingIdea.eu