Adobe Inc. (ADB.DE) XETRA

212.35

-4.65(-2.14%)

Updated at April 23 03:05PM

Currency In EUR

ADB.DE Historical Return

If you invested €1000 in Adobe Inc. (ADB.DE) 10 years ago, it would be worth €8,890.04 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €502.93, while €1000 invested 1 year ago would be worth €685.6. This corresponds to total returns of 789%, -49.71%, -31.44%, respectively, with annualized returns of 24.42%, -12.84%, -31.44%.

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
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
March 25, 2026	207.15	206.2	206.2	208.6	202.9	1,784
March 24, 2026	213.4	206.5	206.5	213.4	205.95	2,304
March 23, 2026	213.45	213.7	213.7	217.8	212.65	2,199
March 20, 2026	212.6	214.05	214.05	214.85	209.45	2,422
March 19, 2026	215.45	213.3	213.3	216.45	212.75	1,876
March 18, 2026	221.1	215.7	215.7	221.45	215.7	1,955
March 17, 2026	219.25	221.1	221.1	224.45	218.35	2,362
March 16, 2026	220	222.35	222.35	222.9	213	5,212
March 13, 2026	215	223.5	223.5	223.5	214.45	10,386
March 12, 2026	235.4	234.5	234.5	238.9	233.8	3,278
March 11, 2026	239.95	234.3	234.3	240.75	233.15	3,781
March 10, 2026	244.5	236.05	236.05	245.55	232	5,460
March 09, 2026	240.7	242.2	242.2	246	240.45	894
March 06, 2026	243.55	240.95	240.95	244	239.05	3,128
March 05, 2026	235.45	243.55	243.55	245.05	235.1	5,950
March 04, 2026	233.45	236.8	236.8	236.8	231.95	3,366
March 03, 2026	221.75	231.9	231.9	232.4	220.55	4,305
March 02, 2026	219.45	221.35	221.35	223	218.25	2,901
February 27, 2026	219.7	219.25	219.25	219.7	214.5	2,812
February 26, 2026	217.1	219.4	219.4	222.85	216.9	1,984
February 25, 2026	215.45	216.3	216.3	217.15	214.3	2,543
February 24, 2026	210.05	215.35	215.35	218.6	207.85	1,947
February 23, 2026	216.8	208.75	208.75	217.65	208.65	6,667
February 20, 2026	221.15	217.65	217.65	222.1	215.5	5,411
February 19, 2026	224	220.45	220.45	225.8	219.55	1,310
February 18, 2026	220.6	220.75	220.75	221.55	218	1,188
February 17, 2026	222.1	219.8	219.8	227	217.1	6,815
February 16, 2026	224.1	223.55	223.55	225.05	222.6	2,002
February 13, 2026	220.75	221.35	221.35	222.55	218.75	2,796
February 12, 2026	218	213.6	213.6	220.1	211.85	3,297
February 11, 2026	222.8	216.8	216.8	223.35	215.85	4,177
February 10, 2026	224.75	225.4	225.4	226.65	221.05	8,658
February 09, 2026	227.25	225.75	225.75	227.25	221.2	1,859
February 06, 2026	228	227.1	227.1	231.45	225.6	3,632
February 05, 2026	236.35	231.75	231.75	239.3	231	4,611
February 04, 2026	231.2	237.9	237.9	238	224.2	8,952
February 03, 2026	248.2	232.6	232.6	248.2	232.6	3,794
February 02, 2026	245.95	251.35	251.35	253.2	245.95	1,728
January 30, 2026	242.85	247.15	247.15	248.3	242.85	1,468
January 29, 2026	246.95	240.35	240.35	248	239	7,187
January 28, 2026	247.9	251.65	251.65	254.2	247.2	1,913
January 27, 2026	258	246.1	246.1	258.2	245.25	5,724