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 €9,050.1 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,487.15, while €1000 invested 1 year ago would be worth €957.63. This corresponds to total returns of 805.01%, 48.71%, -4.24%, respectively, with annualized returns of 24.65%, 8.26%, -4.24%.

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
October 01, 2026	229.3	235	235	235.8	226	376
September 30, 2026	229.75	228.8	228.8	232.35	228.8	6
September 29, 2026	230.4	229.75	229.75	230.55	228.4	164
September 28, 2026	230.6	230.4	230.4	234.05	228.9	230
September 25, 2026	231.95	231.2	231.2	232.35	228.95	506
September 24, 2026	231.4	231.95	231.95	232.7	229.6	159
September 23, 2026	235.35	231.4	231.4	238	230.15	202
September 22, 2026	235	235.35	235.35	237.65	232.75	89
September 21, 2026	238.3	235.35	235.35	238.3	233.6	154
September 18, 2026	237.25	236.5	236.5	237.25	234.8	112
September 17, 2026	236.55	237.25	237.25	238.1	232.85	114
September 16, 2026	239.9	236.55	236.55	240.15	236.3	61
September 15, 2026	239.75	239.9	239.9	241.15	237.35	147
September 11, 2026	230.6	231.15	231.15	231.15	228.25	152
September 10, 2026	227	230.6	230.6	230.6	226.5	83
September 09, 2026	229.9	227.9	227.9	231.95	226.6	124
September 08, 2026	237.55	230.75	230.75	239.15	230.2	162
September 07, 2026	238.55	237.55	237.55	240.35	237.55	92
September 04, 2026	243.8	239.25	239.25	244	238.65	275
September 03, 2026	242.6	243.65	243.65	246.7	241	35
September 02, 2026	244.9	242.6	242.6	244.9	241.05	36
September 01, 2026	246	244.9	244.9	247.85	244.9	75
August 31, 2026	246.15	246.65	246.65	248.55	245.55	84
August 28, 2026	243.95	247.95	247.95	248.3	242.6	166
August 27, 2026	241.45	243.95	243.95	245.55	240.25	121
August 26, 2026	242.2	241.8	241.8	242.45	238.8	115
August 25, 2026	245	242.2	242.2	245	240.55	834
August 24, 2026	243.05	243.25	243.25	243.25	243.05	74
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