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

70.72

+0.2(+0.28%)

Updated at June 02 05:35PM

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 €2,516.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,454.55, while €1000 invested 1 year ago would be worth €1,722.78. This corresponds to total returns of 151.67%, 45.45%, 72.28%, respectively, with annualized returns of 9.66%, 7.78%, 72.28%.

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
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
April 27, 2026	58.92	59.78	59.78	59.86	58.92	238
April 24, 2026	59.6	58.98	58.98	59.86	58.98	256
April 23, 2026	59.54	59.82	59.82	60.18	59.5	338
April 22, 2026	59.8	59.16	59.16	59.8	59.16	834
April 21, 2026	58.66	59.02	59.02	59.02	58.22	93
April 20, 2026	57.08	57.52	57.52	57.84	57.08	316
April 17, 2026	58.28	56.5	56.5	58.28	56.1	729
April 16, 2026	57	57.18	57.18	57.7	57	344
April 15, 2026	58.9	56.9	56.9	58.9	56.9	283
April 14, 2026	59.2	58.72	58.72	59.22	58.22	381
April 13, 2026	60.92	59.58	59.58	60.92	59.58	1,182
April 10, 2026	60.28	59.82	59.82	60.5	59.82	1,182
April 09, 2026	61.34	60.7	60.7	61.84	60.7	666
April 08, 2026	61.04	60	60	61.78	58.06	3,054
April 07, 2026	63.7	62.74	62.74	64.22	62.74	451
April 02, 2026	62.21	63.12	63.12	63.63	62.21	352
April 01, 2026	62.84	62.3	62.3	63.4	61.76	3,129
March 31, 2026	63.64	63.42	63.42	64.05	62.52	1,038
March 30, 2026	63.41	63.78	63.78	64.16	63.02	2,214
March 27, 2026	62.67	63.31	63.31	63.34	62.64	203
March 26, 2026	61.89	63.63	63.63	63.7	61.89	361
March 25, 2026	62.3	61.84	61.84	62.3	61.21	1,186
March 24, 2026	58.98	61.45	61.45	61.45	57.98	1,107
March 23, 2026	57.45	58.59	58.59	58.71	57.45	802
March 20, 2026	59.65	57.81	57.81	59.67	57.81	1,081
March 19, 2026	61.62	59.65	59.65	61.62	59.65	536
March 18, 2026	63.12	62.37	62.37	63.12	61.95	2,379
March 17, 2026	61.79	62.88	62.88	63.39	61.79	1,448
March 16, 2026	66.7	62.04	62.04	66.7	62.04	458
March 13, 2026	64	63.47	63.47	64.09	62.97	1,593
March 12, 2026	61.23	63.15	63.15	63.54	61	634
March 11, 2026	59.46	60.98	60.98	61.22	59.46	175
March 10, 2026	58.04	58.85	58.85	59.5	58.04	673
March 09, 2026	59.46	57.91	57.91	59.46	57.91	313
March 06, 2026	58.72	57.85	57.85	59.15	56.9	914