Adobe Inc. (ADB.DE) XETRA

Currency In EUR

ADB.DE Historical Return

If you invested €1000 in Adobe Inc. (ADB.DE) 10 years ago, it would be worth €9,796.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €423.65, while €1000 invested 1 year ago would be worth €767.68. This corresponds to total returns of 879.67%, -57.64%, -23.23%, respectively, with annualized returns of 25.62%, -15.78%, -23.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADB.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	232.4	236.1	236.1	237	231.45	1,833
August 20, 2026	233.15	233.3	233.3	234.9	231.3	3,588
August 19, 2026	227.15	234.3	234.3	235.85	223.5	5,782
August 18, 2026	219.85	227.7	227.7	228.95	219	6,323
August 17, 2026	225.8	219	219	226.6	219	3,736
August 14, 2026	233.25	228.2	228.2	236.1	226.1	5,725
August 13, 2026	224.05	223.15	223.15	227.95	222.85	3,257
August 12, 2026	228.1	221.4	221.4	228.1	221.4	3,965
August 11, 2026	235.05	231.05	231.05	235.75	231.05	4,173
August 10, 2026	229.55	233.75	233.75	234	227.25	9,672
August 07, 2026	226.6	229.8	229.8	233.55	225.35	9,040
August 06, 2026	219.7	222.4	222.4	222.4	214.55	9,948
August 05, 2026	221.75	222.7	222.7	227.25	221.5	6,557
August 04, 2026	217.5	219.55	219.55	219.55	213.15	8,100
August 03, 2026	218.55	220.7	220.7	227	218.55	7,613
July 31, 2026	213	213.6	213.6	215.95	210.3	7,643
July 30, 2026	230.55	213.7	213.7	231.1	210.55	20,691
July 29, 2026	219.25	230.1	230.1	230.55	216.1	11,600
July 28, 2026	211.8	221.5	221.5	222	211	7,922
July 27, 2026	198.38	209.35	209.35	209.55	198.24	10,054
July 24, 2026	186.48	196.38	196.38	196.86	186.48	8,727
July 23, 2026	192.14	187.94	187.94	194.04	187.94	8,404
July 22, 2026	199	194.26	194.26	201.05	194.06	6,154
July 21, 2026	199.6	199.94	199.94	202.5	194.9	9,110
July 20, 2026	208.6	202.8	202.8	208.6	199.82	8,900
July 17, 2026	203.25	203.1	203.1	208.25	200.5	10,057
July 16, 2026	196.66	198.8	198.8	199.96	194.28	7,671
July 15, 2026	192.2	197.54	197.54	202	192.2	7,444
July 14, 2026	201.25	194.18	194.18	201.25	189.46	11,532
July 13, 2026	197.38	202.1	202.1	202.25	196.5	7,864
July 10, 2026	195.08	196.34	196.34	199.08	195	2,959
July 09, 2026	192.7	193.16	193.16	193.16	185.34	5,359
July 08, 2026	194.92	193.02	193.02	194.92	190.88	6,222
July 07, 2026	192.26	199.68	199.68	199.68	189.5	8,440
July 06, 2026	192.3	190.46	190.46	193.28	186.94	2,587
July 03, 2026	192	191	191	192	189.6	8,719
July 02, 2026	188.7	190.24	190.24	190.9	186.34	8,353
July 01, 2026	180.54	185.92	185.92	187	179.94	5,942
June 30, 2026	181.18	177.36	177.36	181.34	176.8	3,674
June 29, 2026	178.34	180.22	180.22	183.42	176.72	7,787
June 26, 2026	171.18	176.1	176.1	176.1	170.74	5,565
June 25, 2026	170.94	171.56	171.56	174.88	169	7,055
June 24, 2026	174.46	175.98	175.98	177.74	172.48	5,064
June 23, 2026	169.8	173.16	173.16	174.58	169.74	6,878
June 22, 2026	171.28	168.66	168.66	174.36	168	8,486
June 19, 2026	171.64	171.22	171.22	171.64	170.18	7,649
June 18, 2026	172.04	169.12	169.12	172.22	165.64	13,913
June 17, 2026	179.46	174.34	174.34	179.46	172.44	12,374
June 16, 2026	178.94	181.24	181.24	181.24	175.98	4,392
June 15, 2026	178.8	180.72	180.72	182.02	176.64	17,259
June 12, 2026	179.1	175.86	175.86	182.54	170.74	42,349
June 11, 2026	202.75	193.4	193.4	203.4	192.04	7,535
June 10, 2026	206.15	204.95	204.95	206.3	200.7	10,698
June 09, 2026	211.5	205.4	205.4	211.75	205.4	5,636
June 08, 2026	217.85	213.9	213.9	218.5	212.65	5,133
June 05, 2026	222.3	217.7	217.7	226	217.7	4,356
June 04, 2026	220.1	226.65	226.65	227.75	220.1	5,990
June 03, 2026	224.2	220.65	220.65	225.15	217.95	3,125
June 02, 2026	234.15	224.3	224.3	235.1	223.65	7,067
June 01, 2026	231.05	235.7	235.7	239.9	226	12,163