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 €8,872.83 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,469.93, while €1000 invested 1 year ago would be worth €933.24. This corresponds to total returns of 787.28%, 46.99%, -6.68%, respectively, with annualized returns of 24.39%, 8.01%, -6.68%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
