Adobe Inc. (ADB.DE) XETRA

298.55

-0.35(-0.12%)

Updated at September 12 05:11PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 2025301.3298.9298.9307.3297.35,016
September 10, 2025306.85298.55298.55307.05297.62,322
September 09, 2025305.75304.4304.4310.73035,003
September 08, 2025298.9301.75301.75302293.851,402
September 05, 2025296.1295.6295.6302291.751,627
September 04, 2025297.05293.6293.6298.152851,913
September 03, 2025296.85295.4295.4297.45294.8904
September 02, 2025305.1293.15293.15305.452932,098
September 01, 2025303.2308.35308.35308.4302.5579
August 29, 2025304.05303.85303.85305.83006,954
August 28, 2025307.5302.75302.75308.5302.41,695
August 27, 2025305.75307.5307.5310.05305.35610
August 26, 2025312.05304.15304.15312.95303.91,513
August 25, 2025309.6310.85310.85311.25308.9854
August 22, 2025304.9307.55307.55309.45304.851,100
August 21, 2025304.75303.4303.4304.75298.751,568
August 20, 2025309.75304.7304.7311.05304.72,020
August 19, 2025305.9308.45308.45312.2305.83,174
August 18, 2025302.5305.5305.5306.3302.5824
August 15, 2025299.8302.9302.9303.5298.71,371
August 14, 2025300.25300.55300.55303297.654,419
August 13, 2025289.5296.3296.3297.7288.41,716
August 12, 2025288.4287.55287.55289.25284.951,569
August 11, 2025294.8291.5291.5295.95286.453,678
August 08, 2025291.15289.45289.45291.5289860
August 07, 2025297.1291.2291.2298.5290.552,650
August 06, 2025293.9293293295.2292964
August 05, 2025296293.9293.9296.3292.551,673
August 04, 2025303.8297.95297.95304.85297.92,329
August 01, 2025312.4303.75303.75315.85302.051,624
July 31, 2025317.6314.55314.553193111,398
July 30, 2025321.7321.45321.45322.4318.75783
July 29, 2025320.3323.85323.85324.5319.151,948
July 28, 2025318.1318.4318.4319.7316.91,605
July 25, 2025317.25317.1317.1318.1315.5903
July 24, 2025315.6316.25316.25318.95315.61,527
July 23, 2025320.55317.45317.45320.55315.63,340
July 22, 2025314.05316.7316.7319.8313.62,793
July 21, 2025314.2311.65311.65316.053111,334
July 18, 2025315.55313.7313.7316.05312.71,673
July 17, 2025312.05315.2315.2315.2311.21,731
July 16, 2025313308.15308.15315.15308.152,021
July 15, 2025314.1315.65315.65316.2312.951,076
July 14, 2025311.45312.75312.75313.15308.851,427
July 11, 2025317.95313.95313.95317.95313.91,317
July 10, 2025318.1318.15318.15319.5313.51,597
July 09, 2025325.75322.2322.2328.25321.051,294
July 08, 2025322327.7327.7330321.31,119
July 07, 2025321.7322.7322.7325.05321.71,267
July 04, 2025324321.25321.25326.2320.351,161
July 03, 2025320.65323.95323.95324.95320.31,458
July 02, 2025329.75319.85319.85329.753172,876
July 01, 2025328.95331.3331.3331.3324834
June 30, 2025330.2329.6329.6333.15329.6742
June 27, 2025330.55332.7332.7332.7328.5525
June 26, 2025332.8330.2330.2332.83275,889
June 25, 2025330.05332.45332.45332.9329.45694
June 24, 2025332.3326.8326.8332.3326.55825
June 23, 2025324.3327.95327.95329.4324.3726
June 20, 2025326.85327.45327.45330.65325.95450
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved