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

891.90

-14.8(-1.63%)

Updated at June 02 05:35PM

Currency In EUR

1N8.DE Historical Return

If you invested €1000 in Adyen N.V. (1N8.DE) since IPO date, it would be worth €1,143.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €477.67, while €1000 invested 1 year ago would be worth €536.9. This corresponds to total returns of 14.35%, -52.23%, -46.31%, respectively, with annualized returns of 2.12%, -13.73%, -46.31%.

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
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
May 08, 2026	944	939.9	939.9	970.6	939.4	620
May 07, 2026	970.6	945.6	945.6	979.8	943.4	696
May 06, 2026	965.9	952.5	952.5	1,009	946.5	1,348
May 05, 2026	974.8	963.9	963.9	980.3	922.6	1,445
May 04, 2026	972.9	970.3	970.3	987.2	965	565
April 30, 2026	954.3	959.2	959.2	968	943.5	411
April 29, 2026	945.8	951.6	951.6	954.2	941.8	390
April 28, 2026	972.3	954.6	954.6	972.3	954.4	758
April 27, 2026	966.7	964.1	964.1	977.3	960.8	414
April 24, 2026	976.8	995.2	995.2	1,014	939.5	1,479
April 23, 2026	961.7	933.1	933.1	965.6	930.6	1,091
April 22, 2026	977.2	970.1	970.1	982	966.5	539
April 21, 2026	970.9	977.2	977.2	988.5	968.4	494
April 20, 2026	973.1	967.2	967.2	973.7	960	397
April 17, 2026	988.1	986.4	986.4	1,001.4	984	253
April 16, 2026	969.5	955.5	955.5	971.3	954.3	577
April 15, 2026	933.2	961.5	961.5	963.9	930.8	937
April 14, 2026	897	922.3	922.3	922.3	897	499
April 13, 2026	844.1	892.1	892.1	892.4	844	428
April 10, 2026	876.2	860.4	860.4	881	860.4	364
April 09, 2026	865.7	855.4	855.4	869.3	847	605
April 08, 2026	908.9	880	880	917.7	878.6	1,093
April 07, 2026	852.3	842.9	842.9	879	837.2	685
April 02, 2026	841.3	843.6	843.6	846.9	825	818
April 01, 2026	873.3	864.9	864.9	879.4	855.9	982
March 31, 2026	865.3	852.3	852.3	865.3	852.3	469
March 30, 2026	850	865.9	865.9	865.9	843	833
March 27, 2026	874.9	860	860	879.6	849.7	298
March 26, 2026	886.5	879.8	879.8	891.3	873.5	269
March 25, 2026	908.3	904.9	904.9	913.2	895.5	254
March 24, 2026	881.9	888.4	888.4	893.1	878.2	641
March 23, 2026	847.5	876.1	876.1	897.2	847	1,208
March 20, 2026	862.6	876.1	876.1	881	850	388
March 19, 2026	872.8	868	868	880.2	858	929
March 18, 2026	912.4	905.4	905.4	915	882.7	1,253
March 17, 2026	890.2	914.3	914.3	915.8	885.8	579
March 16, 2026	920.2	895	895	920.2	895	888
March 13, 2026	915.9	913.5	913.5	923.1	913.5	230
March 12, 2026	919.2	917.6	917.6	932.6	915.8	496
March 11, 2026	923	924.5	924.5	933.5	918.1	466
March 10, 2026	954.3	934.7	934.7	964.3	934.6	582
March 09, 2026	912.8	942	942	943.1	910	383
March 06, 2026	967.6	927.7	927.7	969.4	926	562
March 05, 2026	942.7	936	936	959.3	928.6	920