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

169.56

-0.24(-0.14%)

Updated at April 17 05:35PM

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 €6,534.1 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,151.35, while €1000 invested 0 years ago would be worth €682.03. This corresponds to total returns of 553.41%, 15.14%, -31.8%, respectively, with annualized returns of 20.64%, 2.86%, -31.8%.

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
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
February 20, 2026	181.42	181.42	179.97	181.42	181.42	27
February 19, 2026	185.34	182.46	181	185.34	182.46	27
February 18, 2026	181.88	183.62	182.15	183.78	181.88	76
February 17, 2026	180.54	179.86	178.42	180.82	178.14	295
February 16, 2026	180.28	180.26	178.84	180.28	180.26	360
February 13, 2026	177.8	178.5	177.09	178.56	176.94	179
February 12, 2026	183.22	176.86	175.46	183.22	176.86	691
February 11, 2026	189.72	184.98	183.52	190.78	184.98	188
February 10, 2026	188.98	189.76	188.26	190.5	188.98	209
February 09, 2026	189.86	190.26	188.76	190.26	189.24	292
February 06, 2026	198.7	196.7	195.15	199	196.7	164
February 05, 2026	198.78	198.78	197.21	198.78	198.78	883
February 04, 2026	200.7	200.75	199.16	200.75	195.28	883
February 03, 2026	212.4	212.4	210.72	212.4	212.4	1,091
February 02, 2026	207.7	209.35	207.7	209.85	207.7	1,091
January 30, 2026	207	206.65	205.02	207	206.65	30
January 28, 2026	211.9	212.8	211.12	212.8	207.65	319
January 27, 2026	216.55	212.3	210.62	216.55	212.3	73
January 26, 2026	216.65	216.75	215.04	220.6	216.65	19
January 23, 2026	221.3	219.45	217.72	221.3	219.45	76
January 22, 2026	220	220.5	218.76	221.4	220	61
January 21, 2026	218	218.95	217.22	220.75	218	23