Adyen N.V. (1N8.DE) XETRA

Currency In EUR

1N8.DE Historical Return

If you invested €1000 in Adyen N.V. (1N8.DE) since IPO date, it would be worth €1,373.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €396.89, while €1000 invested 1 year ago would be worth €728.47. This corresponds to total returns of 37.31%, -60.31%, -27.15%, respectively, with annualized returns of 4.92%, -16.87%, -27.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1N8.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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