Adobe Inc. (ADB.DE) XETRA

261.05

-9.1(-3.37%)

Updated at January 14 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026281.4270.15266.7281.4270.155,119
January 12, 2026283.45282.4282.4283.452774,056
January 09, 2026291.3285.8287.7292.6282.52,205
January 08, 2026289.7292.4292.4294.15288996
January 07, 2026288290.45290.45291.42871,408
January 06, 2026283.5286.95286.95287.25281.24,664
January 05, 2026283284.95284.95284.95279.956,436
January 02, 2026299.55287.55287.55300.05284.352,261
December 30, 2025300300.25300.25300.25299585
December 29, 2025300.3299.25299.25302.15298.8726
December 23, 2025304.2300.85300.85304.23001,120
December 22, 2025303.95304304305.45302921
December 19, 2025304.15303.65303.65304.15301.651,492
December 18, 2025302.5302.25302.25305301.22,086
December 17, 2025297.3301301303.95296.31,036
December 16, 2025297295.9295.9300.3295.9548
December 15, 2025300.2297.9297.9301.15292.92,137
December 12, 2025299.6303.55303.55309298.82,006
December 11, 2025290.3298.55298.55300.6284.93,691
December 10, 2025296.85292.7292.7298292.73,397
December 09, 2025291.5296.75296.75298291.53,335
December 08, 2025298.85292.35292.35300.5292.352,114
December 05, 2025282.6299.15299.15299.15282.053,903
December 04, 2025281.6279.05279.05283.452781,057
December 03, 2025278.15278.75278.75279.8276.1996
December 02, 2025278.3277.85277.85280273.81,407
December 01, 2025275.3279.6279.6279.9272.44,174
November 28, 2025274.9277.45277.45277.9274.81,286
November 27, 2025274.55275.4275.4275.65274.22,003
November 26, 2025276.85274.55274.55277.2273.253,032
November 25, 2025277.2277.35277.35277.35272.553,484
November 24, 2025283.7279.75279.75283.72782,169
November 21, 2025270.6275.6275.6275.6270.351,365
November 20, 2025277.9274.9274.9280274.65614
November 19, 2025279.85275.25275.25281.05273.75892
November 18, 2025279.55279.95279.95281.35278.5669
November 17, 2025287284.2284.2287.2282.55848
November 14, 2025286.85285.9285.9287.25283.051,117
November 13, 2025290.2291.15291.15292.25288.951,568
November 12, 2025289.3289.6289.6290.65288.1625
November 11, 2025283286286286.25283957
November 10, 2025285.2282.45282.45286.15281.751,507
November 07, 2025284.7280.35280.35285.552802,699
November 06, 2025288.2283.4283.4291.8283.11,633
November 05, 2025291.9289.55289.55292.25289.251,230
November 04, 2025290292.35292.35296289.852,005
November 03, 2025295.6291.25291.25297.5289.451,779
October 31, 2025294.15293.55293.55295.6292.41,987
October 30, 2025292.6295.9295.9297.5290.52,850
October 29, 2025309293.05293.053092914,702
October 28, 2025307.05310.4310.4316306.455,952
October 27, 2025306.75306.1306.1308.1304.21,278
October 24, 2025306.55304.85304.85307.25304.7786
October 23, 2025306.6301.4301.4307.1300.85970
October 22, 2025307.75308.7308.7310.05304.953,691
October 21, 2025296.8307.3307.3307.9294.72,369
October 20, 2025287292.15292.15292.4286.71,593
October 17, 2025279.35282.75282.75284.65276.752,060
October 16, 2025285.05286.4286.4287.62841,188
October 15, 2025290.3287287290.4286.552,107
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved