Automatic Data Processing, Inc. (ADP.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADP.DE Historical Return
If you invested €1000 in Automatic Data Processing, Inc. (ADP.DE) 10 years ago, it would be worth €8,161.85 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,338.3, while €1000 invested 0 years ago would be worth €851.94. This corresponds to total returns of 716.18%, 33.83%, -14.81%, respectively, with annualized returns of 23.35%, 6%, -14.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADP.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 187.14 | 187.68 | 187.68 | 188.16 | 187.14 | 126 |
| May 26, 2026 | 195.24 | 190.18 | 190.18 | 195.24 | 190 | 153 |
| May 22, 2026 | 189.06 | 192.4 | 192.4 | 192.5 | 189.06 | 220 |
| May 21, 2026 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | 5 |
| April 17, 2026 | 173.02 | 169.56 | 169.56 | 173.02 | 169.56 | 5 |
| April 16, 2026 | 168.8 | 169.8 | 169.8 | 169.8 | 168.52 | 102 |
| April 15, 2026 | 166.66 | 167.28 | 167.28 | 167.28 | 166.66 | 15 |
| April 14, 2026 | 165.58 | 165.16 | 165.16 | 165.58 | 165.16 | 338 |
| April 13, 2026 | 160.84 | 163.02 | 163.02 | 163.02 | 160.84 | 220 |
| April 10, 2026 | 168.42 | 162.84 | 162.84 | 168.42 | 162.84 | 632 |
| April 09, 2026 | 173.8 | 167.6 | 167.6 | 173.8 | 166.98 | 348 |
| April 08, 2026 | 178.22 | 173.82 | 173.82 | 178.22 | 173.82 | 330 |
| April 07, 2026 | 176 | 176.6 | 176.6 | 176.6 | 176 | 33 |
| April 02, 2026 | 175 | 175.5 | 175.5 | 175.5 | 174.82 | 61 |
| April 01, 2026 | 178.2 | 174.58 | 174.58 | 178.22 | 172.5 | 81 |
| March 31, 2026 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | 30 |
| March 30, 2026 | -1 | -1 | 175.32 | -1 | -1 | 0 |
| March 27, 2026 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 30 |
| March 26, 2026 | 174.34 | 173.96 | 173.96 | 174.34 | 173.96 | 30 |
| March 25, 2026 | 177.8 | 174.36 | 174.36 | 177.8 | 174.36 | 337 |
| March 24, 2026 | 178.36 | 177.74 | 177.74 | 178.36 | 177.74 | 279 |
| March 23, 2026 | 179 | 180.96 | 180.96 | 182.32 | 179 | 873 |
| March 20, 2026 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | 141 |
| March 19, 2026 | 181.84 | 182.06 | 182.06 | 182.06 | 181.84 | 141 |
| March 18, 2026 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 34 |
| March 17, 2026 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | 101 |
| March 16, 2026 | 183.66 | 181.8 | 181.8 | 183.66 | 181.8 | 101 |
| March 13, 2026 | 177.9 | 181.94 | 181.94 | 181.94 | 177.9 | 472 |
AD
