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 €8,146.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €380.65, while €1000 invested 1 year ago would be worth €627.79. This corresponds to total returns of 714.69%, -61.93%, -37.22%, respectively, with annualized returns of 23.32%, -17.56%, -37.22%.

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
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
May 29, 2026	208.9	218.75	218.75	218.75	208.55	4,679
May 28, 2026	207.45	206	206	210.2	204	5,967
May 27, 2026	206.55	207.3	207.3	209.55	203.7	3,459
May 26, 2026	210.5	208.55	208.55	210.85	206.35	1,552
May 25, 2026	212.95	212.45	212.45	212.95	211.2	1,643
May 22, 2026	210.85	210.4	210.4	214.95	209.25	5,532
May 21, 2026	215.25	210.15	210.15	216.1	209.95	4,592
May 20, 2026	220	215.05	215.05	220.4	212.75	5,566
May 19, 2026	220	221.85	221.85	228.15	219.9	6,166
May 18, 2026	212.9	216.9	216.9	218	211	5,291
May 15, 2026	203.95	210.55	210.55	211.5	203.75	4,632
May 14, 2026	201.4	202.7	202.7	204	198.34	1,973
May 13, 2026	206.05	199.76	199.76	206.2	199.76	2,767
May 12, 2026	209.15	207.3	207.3	211.2	206.1	2,656
May 11, 2026	214.75	209.85	209.85	215.95	209.55	4,592
May 08, 2026	218.55	213	213	218.55	209.4	6,568
May 07, 2026	213.15	219.7	219.7	220.1	213	4,266
May 06, 2026	216.1	214	214	217.3	212	10,499
May 05, 2026	217.15	217.6	217.6	219.15	212.8	2,769
May 04, 2026	212.2	216.95	216.95	217.7	211.6	5,259
April 30, 2026	206.85	206.55	206.55	207.7	202.7	2,111
April 29, 2026	208.75	206.45	206.45	208.75	205	2,017
April 28, 2026	204.45	208.35	208.35	209.35	204.2	3,919
April 27, 2026	208.5	206	206	209.05	204.4	4,835
April 24, 2026	207	205.1	205.1	207.45	204.35	3,447
April 23, 2026	214.1	202.95	202.95	214.7	200	11,185
April 22, 2026	216.95	217	217	220	215	11,783
April 21, 2026	212.05	212.65	212.65	215.8	208.55	4,631
April 20, 2026	206.95	210.15	210.15	217.05	206.5	5,969
April 17, 2026	212	210.45	210.45	215.85	210	3,720