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 €6,998.34 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €352.26, while €1000 invested 1 year ago would be worth €514.29. This corresponds to total returns of 599.83%, -64.77%, -48.57%, respectively, with annualized returns of 21.47%, -18.83%, -48.57%.

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
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
April 16, 2026	209.55	210.35	210.35	215.45	209	2,684
April 15, 2026	200.25	207.8	207.8	207.8	199.82	3,897
April 14, 2026	204.85	203.35	203.35	206.15	202.65	7,643
April 13, 2026	192.22	200.65	200.65	200.65	192.14	3,112
April 10, 2026	196.7	192.26	192.26	197.08	192	2,344
April 09, 2026	205.75	195.96	195.96	205.75	195.88	4,130
April 08, 2026	209.85	207.95	207.95	210.6	207.35	4,672
April 07, 2026	211.05	207.75	207.75	211.85	207.3	3,314
April 02, 2026	208.35	209.45	209.45	211.35	206.85	1,504
April 01, 2026	211.3	209	209	211.3	202.95	2,730
March 31, 2026	211	210.45	210.45	211.85	208.15	1,176
March 30, 2026	205.15	210.85	210.85	211.4	204	855
March 27, 2026	209	204.05	204.05	209	203.35	4,186
March 26, 2026	202.4	208.05	208.05	210.95	200.55	3,434