Adyen N.V. (1N8.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1N8.DE Historical Return
If you invested €1000 in Adyen N.V. (1N8.DE) since IPO date, it would be worth €1,183.97 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €349.68, while €1000 invested 1 year ago would be worth €679.54. This corresponds to total returns of 18.4%, -65.03%, -32.05%, respectively, with annualized returns of 2.57%, -18.96%, -32.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1N8.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 947.5 | 921 | 921 | 947.5 | 918.4 | 633 |
| September 09, 2026 | 976.9 | 949.9 | 949.9 | 977.4 | 948.7 | 371 |
| September 08, 2026 | 1,004.8 | 986.4 | 986.4 | 1,005.6 | 983.2 | 259 |
| September 07, 2026 | 1,022.4 | 1,001.6 | 1,001.6 | 1,022.4 | 997.4 | 251 |
| September 04, 2026 | 1,044.6 | 1,033.4 | 1,033.4 | 1,045.2 | 1,031.2 | 184 |
| September 03, 2026 | 1,043 | 1,042 | 1,042 | 1,058.4 | 1,037.4 | 479 |
| September 02, 2026 | 998.6 | 1,035.2 | 1,035.2 | 1,044.8 | 996.6 | 632 |
| September 01, 2026 | 1,036.4 | 1,010.8 | 1,010.8 | 1,041 | 1,009.6 | 629 |
| August 31, 2026 | 1,080.6 | 1,053.2 | 1,053.2 | 1,080.6 | 1,052.4 | 338 |
| August 28, 2026 | 1,085.8 | 1,090 | 1,090 | 1,093.6 | 1,080.2 | 472 |
| August 27, 2026 | 1,078 | 1,080.2 | 1,080.2 | 1,094.2 | 1,078 | 134 |
| August 26, 2026 | 1,073.6 | 1,070.2 | 1,070.2 | 1,078.4 | 1,068.6 | 229 |
| August 25, 2026 | 1,070 | 1,079.4 | 1,079.4 | 1,081.2 | 1,067 | 422 |
| August 24, 2026 | 1,074.6 | 1,080.8 | 1,080.8 | 1,084.4 | 1,074.6 | 275 |
| August 21, 2026 | 1,065 | 1,071 | 1,071 | 1,082.4 | 1,062.2 | 754 |
| August 20, 2026 | 1,058.8 | 1,062.2 | 1,062.2 | 1,065.6 | 1,052.8 | 497 |
| August 19, 2026 | 1,047.6 | 1,055.6 | 1,055.6 | 1,056 | 1,028.2 | 1,258 |
| August 18, 2026 | 1,042.4 | 1,051.8 | 1,051.8 | 1,057.8 | 1,032.8 | 715 |
| August 17, 2026 | 1,054.8 | 1,029.2 | 1,029.2 | 1,054.8 | 1,013.6 | 1,271 |
| August 14, 2026 | 1,066.4 | 1,057.2 | 1,057.2 | 1,090 | 1,049.8 | 1,037 |
| August 13, 2026 | 996.1 | 1,059.6 | 1,059.6 | 1,077.2 | 992.6 | 3,513 |
| August 12, 2026 | 913.8 | 903.9 | 903.9 | 920 | 899.3 | 1,013 |
| August 11, 2026 | 932.3 | 931.7 | 931.7 | 939.2 | 921.1 | 423 |
| August 10, 2026 | 932.7 | 935 | 935 | 943.8 | 923.2 | 619 |
| August 07, 2026 | 938.3 | 929.6 | 929.6 | 947.2 | 929.5 | 490 |
| August 06, 2026 | 945 | 935.1 | 935.1 | 953.1 | 933.1 | 414 |
| August 05, 2026 | 934.3 | 943.6 | 943.6 | 956.5 | 932.6 | 1,117 |
| August 04, 2026 | 923.2 | 938 | 938 | 940.9 | 923.2 | 803 |
| August 03, 2026 | 893.6 | 914.2 | 914.2 | 925.6 | 893.3 | 1,043 |
| July 31, 2026 | 889.9 | 875.6 | 875.6 | 901.6 | 875.6 | 511 |
| July 30, 2026 | 884.9 | 883.2 | 883.2 | 889.1 | 876.7 | 766 |
| July 29, 2026 | 882.9 | 875.7 | 875.7 | 892.2 | 863 | 757 |
| July 28, 2026 | 834.1 | 893.6 | 893.6 | 906.2 | 834.1 | 1,683 |
| July 27, 2026 | 814.9 | 841.2 | 841.2 | 841.7 | 814.4 | 788 |
| July 24, 2026 | 800.1 | 799.4 | 799.4 | 805.9 | 789.3 | 639 |
| July 23, 2026 | 818.5 | 797.4 | 797.4 | 821.2 | 796 | 1,171 |
| July 22, 2026 | 811.6 | 822.3 | 822.3 | 830 | 808 | 779 |
| July 21, 2026 | 811.6 | 819.7 | 819.7 | 821 | 804.1 | 360 |
| July 20, 2026 | 832.8 | 820.3 | 820.3 | 836.1 | 809.5 | 1,666 |
| July 17, 2026 | 857.7 | 830.9 | 830.9 | 857.7 | 825.6 | 445 |
| July 16, 2026 | 867.3 | 854.7 | 854.7 | 870.8 | 849 | 680 |
| July 15, 2026 | 829.1 | 870 | 870 | 870 | 827.4 | 920 |
| July 14, 2026 | 832.6 | 831.6 | 831.6 | 836.2 | 804.2 | 858 |
| July 13, 2026 | 846.2 | 843.5 | 843.5 | 851.5 | 841.9 | 147 |
| July 10, 2026 | 838.8 | 851.4 | 851.4 | 856.6 | 836.5 | 401 |
| July 09, 2026 | 827.2 | 835.6 | 835.6 | 836 | 825.4 | 425 |
| July 08, 2026 | 843.8 | 831.6 | 831.6 | 843.8 | 820.4 | 343 |
| July 07, 2026 | 875 | 856.6 | 856.6 | 879.9 | 854.8 | 480 |
| July 06, 2026 | 885.6 | 868.8 | 868.8 | 895.5 | 863.9 | 624 |
| July 03, 2026 | 846.4 | 859.4 | 859.4 | 863.7 | 839.9 | 344 |
| July 02, 2026 | 840 | 855.1 | 855.1 | 859.3 | 833.8 | 435 |
| July 01, 2026 | 835.8 | 846.4 | 846.4 | 846.6 | 816.1 | 1,053 |
| June 30, 2026 | 828.7 | 818.5 | 818.5 | 835.4 | 811.3 | 820 |
| June 29, 2026 | 832.4 | 829.5 | 829.5 | 840.5 | 828.2 | 511 |
| June 26, 2026 | 816.4 | 827.1 | 827.1 | 829.4 | 809 | 410 |
| June 25, 2026 | 821.7 | 821.5 | 821.5 | 830.8 | 814.4 | 798 |
| June 24, 2026 | 837.8 | 842.8 | 842.8 | 844.9 | 831 | 704 |
| June 23, 2026 | 851.8 | 832.5 | 832.5 | 855.3 | 830 | 1,182 |
| June 22, 2026 | 882.5 | 876.4 | 876.4 | 890.4 | 875 | 353 |
| June 19, 2026 | 907.6 | 874.3 | 874.3 | 908 | 874.3 | 604 |
AD
