Automatic Data Processing, Inc. (ADP.DE) XETRA

Currency In EUR

ADP.DE Historical Return

If you invested €1000 in Automatic Data Processing, Inc. (ADP.DE) 10 years ago, it would be worth €9,269.75 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 €1,452.77, while €1000 invested 0 years ago would be worth €967.58. This corresponds to total returns of 826.97%, 45.28%, -3.24%, respectively, with annualized returns of 24.93%, 7.76%, -3.24%.

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

ADP.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	238.95	240.55	240.55	241.45	237.8	152
August 20, 2026	237.3	238.95	238.95	240.95	237.3	25
August 19, 2026	232.95	237.3	237.3	238.45	230.4	129
August 18, 2026	229.4	232.95	232.95	237.3	228.05	167
August 17, 2026	234.65	230	230	237	229.25	350
August 14, 2026	239.95	236.2	236.2	239.95	234.65	58
August 13, 2026	234.05	233.95	233.95	234.05	233.95	123
August 12, 2026	232.3	232.3	232.3	232.3	232.3	79
August 11, 2026	236.9	234.75	234.75	236.9	234.7	23
August 10, 2026	233.3	236.9	236.9	236.9	233.3	47
August 07, 2026	237.15	235	235	239.1	234.2	57
August 06, 2026	235.9	237.15	237.15	237.2	231.65	191
August 05, 2026	236.15	233.4	233.4	237.3	231.05	134
August 04, 2026	234.7	236.15	236.15	236.15	229.5	462
August 03, 2026	230.85	234.7	234.7	238.2	230.85	65
July 31, 2026	228.15	230.65	230.65	230.65	227.25	81
July 30, 2026	238.75	227.85	227.85	241.5	223.75	1,106
July 29, 2026	234.6	238.75	238.75	246.1	231.25	707
July 28, 2026	224.55	232.65	232.65	234.85	224.55	330
July 27, 2026	220.2	224.45	224.45	226.5	219.35	135
July 23, 2026	212.85	211.95	211.95	214.85	211.15	202
July 22, 2026	216.2	213.6	213.6	217.25	212.45	124
July 21, 2026	223.65	218.1	218.1	223.65	218.1	59
July 20, 2026	224.95	223.25	223.25	225.4	220.95	212
July 17, 2026	225.7	222.95	222.95	228.05	220	171
July 16, 2026	216.65	224.4	224.4	224.9	215.8	734
July 15, 2026	215.55	214.9	214.9	218.95	214.05	109
July 14, 2026	220.9	215.45	215.45	222.2	214.7	291
July 13, 2026	211.8	220.25	220.25	221	211.8	608
July 10, 2026	210.9	211.8	211.8	212.5	208.35	155
July 09, 2026	211.5	209.2	209.2	211.5	206.1	221
July 08, 2026	217.55	212.3	212.3	217.6	211.25	335
July 07, 2026	209.35	215.45	215.45	216.9	209.2	581
July 06, 2026	212.4	209.35	209.35	212.5	208.4	134
July 03, 2026	212.1	212.8	212.8	215	211.35	130
July 02, 2026	207.8	212.1	212.1	212.6	203.4	130
July 01, 2026	196.16	207.8	207.8	207.8	195.88	184
June 30, 2026	197.52	196.16	196.16	200.05	194.92	560
June 29, 2026	197.44	196.9	196.9	199.14	195.5	333
June 26, 2026	190.08	196.02	196.02	196.44	188.9	268
June 25, 2026	192.9	194.72	194.72	197.12	192.38	92
June 24, 2026	194.8	192.9	192.9	196.36	192.72	853
June 23, 2026	187.98	194.8	194.8	194.8	186.2	229
June 22, 2026	189.8	187.98	187.98	191.94	187.12	151
June 19, 2026	190.64	190.64	190.64	190.64	190.64	131
June 18, 2026	190.24	190.18	190.18	192.48	188.34	533
June 17, 2026	190.72	192.08	192.08	192.08	190.26	45
June 16, 2026	194.04	191.86	191.86	195.06	191.86	423
June 15, 2026	195.9	194.06	194.06	195.9	192.76	1,122
June 12, 2026	195	194.84	194.84	195.02	194.78	461
June 11, 2026	198.02	198.02	198.02	198.02	198.02	231
June 10, 2026	201.25	200.65	200.65	201.25	198.56	231
June 09, 2026	198.02	198.58	198.58	198.58	195	1,326
June 08, 2026	201.8	199.66	199.66	201.8	198.46	102
June 05, 2026	199.24	201.1	201.1	201.8	199.24	148
June 03, 2026	199.04	194.5	194.5	199.04	194.5	1
June 02, 2026	201.1	196.28	196.28	201.1	195	276
June 01, 2026	192.54	199.52	199.52	199.52	192.54	405
May 29, 2026	190.16	190.16	190.16	190.16	190.16	126
May 28, 2026	188.56	188.56	188.56	188.56	188.56	126