Adobe Inc. (ADB.DE) XETRA

279.05

+1.34999(+0.49%)

Updated at December 04 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025281.6279.05279.05283.452781,057
December 03, 2025278.15278.75278.75279.8276.1996
December 02, 2025278.3277.85277.85280273.81,407
December 01, 2025275.3279.6279.6279.9272.44,174
November 28, 2025274.9277.45277.45277.9274.81,286
November 27, 2025274.55275.4275.4275.65274.22,003
November 26, 2025276.85274.55274.55277.2273.253,032
November 25, 2025277.2277.35277.35277.35272.553,484
November 24, 2025283.7279.75279.75283.72782,169
November 21, 2025270.6275.6275.6275.6270.351,365
November 20, 2025277.9274.9274.9280274.65614
November 19, 2025279.85275.25275.25281.05273.75892
November 18, 2025279.55279.95279.95281.35278.5669
November 17, 2025287284.2284.2287.2282.55848
November 14, 2025286.85285.9285.9287.25283.051,117
November 13, 2025290.2291.15291.15292.25288.951,568
November 12, 2025289.3289.6289.6290.65288.1625
November 11, 2025283286286286.25283957
November 10, 2025285.2282.45282.45286.15281.751,507
November 07, 2025284.7280.35280.35285.552802,699
November 06, 2025288.2283.4283.4291.8283.11,633
November 05, 2025291.9289.55289.55292.25289.251,230
November 04, 2025290292.35292.35296289.852,005
November 03, 2025295.6291.25291.25297.5289.451,779
October 31, 2025294.15293.55293.55295.6292.41,987
October 30, 2025292.6295.9295.9297.5290.52,850
October 29, 2025309293.05293.053092914,702
October 28, 2025307.05310.4310.4316306.455,952
October 27, 2025306.75306.1306.1308.1304.21,278
October 24, 2025306.55304.85304.85307.25304.7786
October 23, 2025306.6301.4301.4307.1300.85970
October 22, 2025307.75308.7308.7310.05304.953,691
October 21, 2025296.8307.3307.3307.9294.72,369
October 20, 2025287292.15292.15292.4286.71,593
October 17, 2025279.35282.75282.75284.65276.752,060
October 16, 2025285.05286.4286.4287.62841,188
October 15, 2025290.3287287290.4286.552,107
October 14, 2025290.15289.15289.15292.15288.551,348
October 13, 2025296.1291.7291.7296.12911,138
October 10, 2025300.05291.7291.7301291.61,706
October 09, 2025300.75300.65300.65301.952991,162
October 08, 2025300.15299.55299.55304.1299.551,338
October 07, 2025299.15296.7296.7301.752962,108
October 06, 2025297.5296296298.42936,376
October 03, 2025301.35298.2298.2301.35296.65695
October 02, 2025293.75296.85296.85298.55291.93,005
October 01, 2025297.45292.45292.45298.42917,396
September 30, 2025307.05302.65302.65307.85300.251,888
September 29, 2025308.45307307309.953071,718
September 26, 2025303.6305.3305.3305.95301.55651
September 25, 2025300.75303.2303.2305.653003,138
September 24, 2025303.15298.25298.25304.5296.853,516
September 23, 2025308.85309.4309.4312.4308.51,877
September 22, 2025311.45308.25308.25311.8305.553,212
September 19, 2025312.8310.55310.55315308.83,274
September 18, 2025308.6313.3313.3315307.95,336
September 17, 2025297306.55306.55306.552973,336
September 16, 2025294.65296.65296.65300.95294.67,294
September 15, 2025298.8295.45295.45303.9294.26,315
September 12, 2025308.15299.55299.55312.95292.88,698
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved