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 €1,122.56 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €380.78, while €1000 invested 1 year ago would be worth €603.86. This corresponds to total returns of 12.26%, -61.92%, -39.61%, respectively, with annualized returns of 1.78%, -17.55%, -39.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 881.5 | 906.9 | 906.9 | 910 | 876.8 | 710 |
| June 17, 2026 | 896.1 | 889.2 | 889.2 | 914.2 | 887.7 | 642 |
| June 16, 2026 | 869.6 | 889.4 | 889.4 | 900.1 | 868.3 | 1,226 |
| June 15, 2026 | 862.4 | 859.2 | 859.2 | 868.7 | 852.1 | 677 |
| June 12, 2026 | 799 | 825.9 | 825.9 | 835 | 797.8 | 1,183 |
| June 11, 2026 | 803.9 | 786.8 | 786.8 | 804 | 784.9 | 888 |
| June 10, 2026 | 827.7 | 802.7 | 802.7 | 827.7 | 801.4 | 805 |
| June 09, 2026 | 831.1 | 830.5 | 830.5 | 841.2 | 825 | 655 |
| June 08, 2026 | 829 | 841.2 | 841.2 | 847.8 | 817 | 1,031 |
| June 05, 2026 | 896.1 | 825 | 825 | 907.7 | 786.4 | 4,267 |
| June 04, 2026 | 861 | 896.1 | 896.1 | 901.1 | 858.4 | 670 |
| June 03, 2026 | 878.6 | 848.6 | 848.6 | 884.3 | 848.6 | 939 |
| June 02, 2026 | 924.2 | 891.9 | 891.9 | 936.2 | 890 | 831 |
| June 01, 2026 | 916.2 | 906.7 | 906.7 | 916.2 | 874.4 | 3,304 |
| May 29, 2026 | 933.9 | 940.3 | 940.3 | 950.4 | 924.3 | 529 |
| May 28, 2026 | 950.7 | 936 | 936 | 950.9 | 920.9 | 1,192 |
| May 27, 2026 | 972 | 963.7 | 963.7 | 975.6 | 962.5 | 445 |
| May 26, 2026 | 982.8 | 964.3 | 964.3 | 983.4 | 962.2 | 207 |
| May 25, 2026 | 972.9 | 993 | 993 | 995.5 | 972.2 | 201 |
| May 22, 2026 | 978 | 957.3 | 957.3 | 984.5 | 955.9 | 548 |
| May 21, 2026 | 946.5 | 933 | 933 | 958.4 | 930.1 | 405 |
| May 20, 2026 | 949.1 | 954.8 | 954.8 | 961.8 | 934.2 | 578 |
| May 19, 2026 | 925.9 | 953.5 | 953.5 | 955.5 | 920.7 | 2,014 |
| May 18, 2026 | 884.3 | 915.2 | 915.2 | 915.2 | 877 | 861 |
| May 15, 2026 | 895.4 | 888.9 | 888.9 | 899.1 | 887.6 | 295 |
| May 14, 2026 | 887.6 | 899.8 | 899.8 | 902.6 | 875.7 | 347 |
| May 13, 2026 | 911.1 | 876.3 | 876.3 | 913.5 | 871 | 1,008 |
| May 12, 2026 | 905.5 | 909 | 909 | 919.1 | 900.8 | 742 |
| May 11, 2026 | 938.3 | 920.1 | 920.1 | 938.3 | 914.5 | 850 |
AD
