Archer-Daniels-Midland Company (ADM.DE) XETRA

Currency In EUR

ADM.DE Historical Return

If you invested €1000 in Archer-Daniels-Midland Company (ADM.DE) 10 years ago, it would be worth €2,707.52 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 €1,739.53, while €1000 invested 1 year ago would be worth €1,660.84. This corresponds to total returns of 170.75%, 73.95%, 66.08%, respectively, with annualized returns of 10.47%, 11.7%, 66.08%.

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

ADM.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 23, 2026	76.82	76.9	76.9	77.42	76.34	349
July 22, 2026	75.14	75.9	75.9	75.9	75.14	11
July 21, 2026	74	75.5	75.5	76.24	74	3,487
July 20, 2026	74.6	74.68	74.68	75.36	74.6	208
July 17, 2026	72.12	74.62	74.62	74.62	72.08	2,177
July 16, 2026	72.42	72.72	72.72	72.72	72.42	1
July 15, 2026	72.62	71.48	71.48	72.62	71.48	78
July 14, 2026	71.52	71.64	71.64	73.14	71.38	1,577
July 13, 2026	70.06	71.94	71.94	71.96	69.98	1,038
July 10, 2026	69.44	69.9	69.9	70.02	68.62	340
July 09, 2026	70.52	70.52	70.52	70.52	70.52	56
July 07, 2026	68.46	67.66	67.66	68.46	67.66	13
July 06, 2026	66.54	67.92	67.92	67.92	66.54	1,771
July 03, 2026	67.88	67.12	67.12	67.88	67.12	1
July 02, 2026	67.58	67.38	67.38	67.58	66.82	194
July 01, 2026	67.44	66.94	66.94	67.44	66.72	329
June 30, 2026	66.92	67.7	67.7	67.82	66.62	1,942
June 29, 2026	66.8	67.44	67.44	67.44	66.8	149
June 26, 2026	67	67.78	67.78	68.18	67	1,258
June 25, 2026	66	66.16	66.16	66.38	66	116
June 24, 2026	66.16	64.12	64.12	67.5	63.84	1,993
June 23, 2026	67.1	67.26	67.26	67.26	66.4	21
June 22, 2026	65.42	65.68	65.68	65.68	65.42	108
June 18, 2026	65.9	65.06	65.06	66.68	65.06	335
June 17, 2026	66.62	65.72	65.72	67.5	65.44	431
June 16, 2026	69.16	67.26	67.26	69.16	67	458
June 15, 2026	68.96	67.46	67.46	68.96	67.04	669
June 12, 2026	68.1	68.68	68.68	68.84	67.94	1,107
June 11, 2026	69.94	69.98	69.98	69.98	69.94	92
June 10, 2026	68.48	71.28	71.28	71.28	68.48	324
June 09, 2026	69.9	68.74	68.74	69.9	68.66	447
June 08, 2026	70.36	70.06	70.06	70.66	70.06	411
June 05, 2026	71.12	71.72	71.72	72.78	71.12	820
June 04, 2026	73.04	72.58	72.58	73.04	72.32	125
June 03, 2026	70.5	73.3	73.3	73.3	70.5	472
June 02, 2026	71	70.72	70.72	71.62	70.72	495
June 01, 2026	68.76	70.52	70.52	70.84	68.76	1,059
May 29, 2026	68.88	68.68	68.68	69.3	68.68	140
May 28, 2026	68.4	69.3	69.3	69.3	68.4	258
May 27, 2026	66.82	67.92	67.92	67.92	66.82	165
May 26, 2026	67.32	68	68	68	66.32	160
May 25, 2026	67.66	67.66	67.66	67.66	67.66	13
May 22, 2026	67.24	66.94	66.94	67.48	66.66	271
May 21, 2026	66.56	67	67	67.7	66.14	288
May 20, 2026	67.4	66.98	66.98	68.28	66.98	345
May 19, 2026	67.7	68	68	70.16	67.7	202
May 18, 2026	69.86	69.64	69.64	70.98	68.68	510
May 15, 2026	70.14	69.08	69.08	70.52	69.08	357
May 14, 2026	70.54	69.92	69.92	70.86	69.92	284
May 13, 2026	68.22	70.44	70.44	70.5	68.22	982
May 12, 2026	67.7	68.24	68.24	68.24	67.7	1,371
May 11, 2026	66.34	66.64	66.64	67.26	66.2	109
May 08, 2026	65.94	65.74	65.74	66.74	65.74	73
May 07, 2026	66.9	65.86	65.86	67.44	65.08	1,022
May 06, 2026	67.56	65.26	65.26	67.56	65.06	792
May 05, 2026	65.98	68.9	68.9	68.9	64.94	938
May 04, 2026	64	65.92	65.92	65.92	63.82	413
April 30, 2026	62.96	64.48	64.48	64.48	62.96	211
April 29, 2026	63.32	63.58	63.58	63.58	62.86	236
April 28, 2026	60.92	60.92	60.92	61.08	60.48	368