Adobe Inc. - ADB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	304.9	307.55	307.55	309.45	304.85	1,100
August 21, 2025	304.75	303.4	303.4	304.75	298.75	1,568
August 20, 2025	309.75	304.7	304.7	311.05	304.7	2,020
August 19, 2025	305.9	308.45	308.45	312.2	305.8	3,174
August 18, 2025	302.5	305.5	305.5	306.3	302.5	824
August 15, 2025	299.8	302.9	302.9	303.5	298.7	1,371
August 14, 2025	300.25	300.55	300.55	303	297.65	4,419
August 13, 2025	289.5	296.3	296.3	297.7	288.4	1,716
August 12, 2025	288.4	287.55	287.55	289.25	284.95	1,569
August 11, 2025	294.8	291.5	291.5	295.95	286.45	3,678
August 08, 2025	291.15	289.45	289.45	291.5	289	860
August 07, 2025	297.1	291.2	291.2	298.5	290.55	2,650
August 06, 2025	293.9	293	293	295.2	292	964
August 05, 2025	296	293.9	293.9	296.3	292.55	1,673
August 04, 2025	303.8	297.95	297.95	304.85	297.9	2,329
August 01, 2025	312.4	303.75	303.75	315.85	302.05	1,624
July 31, 2025	317.6	314.55	314.55	319	311	1,398
July 30, 2025	321.7	321.45	321.45	322.4	318.75	783
July 29, 2025	320.3	323.85	323.85	324.5	319.15	1,948
July 28, 2025	318.1	318.4	318.4	319.7	316.9	1,605
July 25, 2025	317.25	317.1	317.1	318.1	315.5	903
July 24, 2025	315.6	316.25	316.25	318.95	315.6	1,527
July 23, 2025	320.55	317.45	317.45	320.55	315.6	3,340
July 22, 2025	314.05	316.7	316.7	319.8	313.6	2,793
July 21, 2025	314.2	311.65	311.65	316.05	311	1,334
July 18, 2025	315.55	313.7	313.7	316.05	312.7	1,673
July 17, 2025	312.05	315.2	315.2	315.2	311.2	1,731
July 16, 2025	313	308.15	308.15	315.15	308.15	2,021
July 15, 2025	314.1	315.65	315.65	316.2	312.95	1,076
July 14, 2025	311.45	312.75	312.75	313.15	308.85	1,427
July 11, 2025	317.95	313.95	313.95	317.95	313.9	1,317
July 10, 2025	318.1	318.15	318.15	319.5	313.5	1,597
July 09, 2025	325.75	322.2	322.2	328.25	321.05	1,294
July 08, 2025	322	327.7	327.7	330	321.3	1,119
July 07, 2025	321.7	322.7	322.7	325.05	321.7	1,267
July 04, 2025	324	321.25	321.25	326.2	320.35	1,161
July 03, 2025	320.65	323.95	323.95	324.95	320.3	1,458
July 02, 2025	329.75	319.85	319.85	329.75	317	2,876
July 01, 2025	328.95	331.3	331.3	331.3	324	834
June 30, 2025	330.2	329.6	329.6	333.15	329.6	742
June 27, 2025	330.55	332.7	332.7	332.7	328.5	525
June 26, 2025	332.8	330.2	330.2	332.8	327	5,889
June 25, 2025	330.05	332.45	332.45	332.9	329.45	694
June 24, 2025	332.3	326.8	326.8	332.3	326.55	825
June 23, 2025	324.3	327.95	327.95	329.4	324.3	726
June 20, 2025	326.85	327.45	327.45	330.65	325.95	450
June 19, 2025	328.35	325.45	325.45	328.4	324.05	764
June 18, 2025	333.65	332.55	332.55	335.3	332	593
June 17, 2025	345	337.85	337.85	345.45	336.55	3,066
June 16, 2025	341.25	341.95	341.95	348.55	337.85	1,895
June 13, 2025	349.4	338.35	338.35	353	333	3,858
June 12, 2025	360	358.3	358.3	363.45	354.7	1,387
June 11, 2025	363.85	361	361	364.9	361	102
June 10, 2025	364.75	366.35	366.35	367.3	362.55	446
June 09, 2025	366	365.8	365.8	367	364.6	436
June 06, 2025	366.6	365.55	365.55	368.85	364.65	330
June 05, 2025	364.95	367.45	367.45	367.45	360.4	1,284
June 04, 2025	364.45	363.85	363.85	365.15	361	855
June 03, 2025	354.15	359.85	359.85	360.4	351.85	331
June 02, 2025	363.95	349	349	363.95	349	4,005

Adobe Inc. (ADB.DE) XETRA