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 €1,123.59 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €451.43, while €1000 invested 1 year ago would be worth €567.4. This corresponds to total returns of 12.36%, -54.86%, -43.26%, respectively, with annualized returns of 1.83%, -14.7%, -43.26%.

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 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
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