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 €8,763.49 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €373.67, while €1000 invested 1 year ago would be worth €738.46. This corresponds to total returns of 776.35%, -62.63%, -26.15%, respectively, with annualized returns of 24.23%, -17.86%, -26.15%.

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
November 10, 2026	211	209.8	209.8	214.15	209.05	4,569
November 09, 2026	215.75	211.75	211.75	215.75	211.4	1,505
November 06, 2026	216.95	217.7	217.7	218.1	213.25	4,186
November 05, 2026	221.4	220.5	220.5	224.25	219	2,540
November 04, 2026	212.3	224.75	224.75	228	211.55	2,674
November 03, 2026	224.7	220.35	220.35	224.7	216.55	1,634
November 02, 2026	222.7	226.55	226.55	226.6	221.8	1,987
October 30, 2026	221.25	225.45	225.45	230.1	221.25	2,436
October 29, 2026	217.8	220.6	220.6	222.45	216.55	1,546
October 28, 2026	221	222.35	222.35	224.7	219	3,081
October 27, 2026	230.1	224.95	224.95	230.3	224.95	1,897
October 26, 2026	235.05	227.95	227.95	236.55	227.95	1,980
October 23, 2026	238.35	236.4	236.4	241.4	235.7	3,898
October 22, 2026	225.7	240.3	240.3	240.3	224.8	4,946
October 21, 2026	225.15	228.5	228.5	229.05	225.15	2,478
October 20, 2026	221	226.05	226.05	226.9	220.7	3,146
October 19, 2026	219.3	217.85	217.85	220	215.2	2,293
October 16, 2026	223.55	218.1	218.1	228	218.1	1,955
October 15, 2026	214.1	225.3	225.3	226.9	213.85	4,875
October 14, 2026	210.85	213.3	213.3	215.8	210.65	2,634
October 13, 2026	211.05	212.75	212.75	214.25	209.95	4,956
October 12, 2026	215.2	214.2	214.2	218.15	208.25	8,392
October 09, 2026	213.2	217.05	217.05	217.95	213.2	3,083
October 08, 2026	207.5	207.45	207.45	211.55	207.2	3,653
October 07, 2026	211.5	205.7	205.7	214.3	203.5	8,379
October 06, 2026	213.35	212.2	212.2	215.1	212.1	2,425
October 05, 2026	212.5	212.25	212.25	214.9	211.45	2,706
October 02, 2026	215.15	211.15	211.15	217	211	3,320
October 01, 2026	211.85	212.15	212.15	219.7	210	6,648
September 30, 2026	206.3	210.95	210.95	211.15	204.55	2,781
September 29, 2026	202.75	203.65	203.65	204.8	201.95	2,044
September 28, 2026	208.45	202.7	202.7	208.55	198	4,731
September 25, 2026	208.55	208.65	208.65	210.1	208.55	1,382
September 24, 2026	211.15	210.75	210.75	214.3	209.85	2,255
September 23, 2026	209.45	211.65	211.65	211.9	208.7	4,373
September 22, 2026	219	210.5	210.5	222.1	210.5	2,633
September 21, 2026	216.6	215.6	215.6	217.9	213.6	2,674
September 18, 2026	219.65	217.55	217.55	220.7	215.9	2,948
September 17, 2026	219.8	218.95	218.95	220	214.15	2,583
September 16, 2026	223.1	217.75	217.75	223.25	217.75	4,055
September 15, 2026	228.9	225.7	225.7	228.9	223.3	4,069
September 11, 2026	209.95	213.5	213.5	215.4	205	14,652
September 10, 2026	218.75	216.75	216.75	220.1	215.3	5,685
September 09, 2026	221	220.1	220.1	223	219.85	2,884
September 08, 2026	227.3	222	222	227.3	219.85	5,124
September 07, 2026	228.55	227.5	227.5	228.75	226.55	5,026
September 04, 2026	238.6	230.55	230.55	239.4	227.65	8,651
September 03, 2026	242	246	246	252	241.15	2,479
September 02, 2026	246.35	242.85	242.85	247.45	242.85	3,517
September 01, 2026	251.9	249	249	253.3	246.7	5,522
August 31, 2026	250	250.8	250.8	251	247.6	3,131
August 28, 2026	249.85	252.05	252.05	252.9	246.15	5,815
August 27, 2026	237.8	247.65	247.65	249.6	236.15	5,434
August 26, 2026	230.9	232	232	234.75	226.75	2,344
August 25, 2026	236.1	233.35	233.35	236.45	231.9	3,452
August 24, 2026	237.75	237.05	237.05	238.85	235.15	3,272
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