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 €7,260.12 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,258.1, while €1000 invested 0 years ago would be worth €757.81. This corresponds to total returns of 626.01%, 25.81%, -24.22%, respectively, with annualized returns of 21.91%, 4.7%, -24.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 12, 2026 | 183.32 | 186.12 | 184.63 | 186.12 | 183.32 | 256 |
| March 11, 2026 | 187.76 | 183.52 | 182.06 | 187.76 | 183.52 | 248 |
| March 10, 2026 | 192.14 | 187.22 | 185.73 | 192.14 | 187.22 | 34 |
| March 09, 2026 | 192.44 | 192.14 | 190.61 | 192.44 | 192.14 | 62 |
| March 06, 2026 | 191 | 193.12 | 191.58 | 193.12 | 190.68 | 216 |
| March 05, 2026 | 189.5 | 189.5 | 187.99 | 189.5 | 189.5 | 100 |
| March 04, 2026 | 186.6 | 186.66 | 185.17 | 186.66 | 185.32 | 100 |
| March 03, 2026 | 186.18 | 186.24 | 184.75 | 186.38 | 185.82 | 144 |
| March 02, 2026 | 182.74 | 182.68 | 181.22 | 184.06 | 182.68 | 17 |
| February 27, 2026 | 185.58 | 185.58 | 184.11 | 185.58 | 185.58 | 23 |
| February 26, 2026 | 182.04 | 185.58 | 184.1 | 185.58 | 182 | 17 |
| February 25, 2026 | 176.16 | 177.56 | 176.14 | 177.56 | 173.44 | 748 |
| February 24, 2026 | 173.52 | 174.2 | 172.81 | 176.42 | 173.52 | 148 |
| February 23, 2026 | 182 | 175.58 | 174.18 | 183.2 | 175 | 1,695 |
AD
