Education
About Us
Working with TipRanks
Follow Us
Adobe (DE:ADB)
XETRA:ADB
Time Period
3M
Events
Historical Prices
Rows:
May 30, 2025
364.00
366.50
361.90
365.40
365.40
+0.48%
278
0.19
May 29, 2025
369.50
370.15
363.25
363.65
363.65
-0.37%
320
0.22
May 28, 2025
363.90
367.85
362.80
365.00
365.00
-0.18%
377
0.25
May 27, 2025
361.45
365.65
361.25
365.65
365.65
+1.12%
713
0.48
May 26, 2025
364.90
364.90
360.00
361.60
361.60
+0.21%
54
0.04
May 23, 2025
365.65
367.40
357.75
360.85
360.85
-2.04%
3,178
2.19
May 22, 2025
366.10
370.00
364.30
368.35
368.35
-0.90%
1,081
0.75
May 21, 2025
365.40
371.70
364.95
371.70
371.70
+0.19%
782
0.54
May 20, 2025
373.20
374.10
368.25
371.00
371.00
-0.39%
984
0.69
May 19, 2025
369.50
372.45
366.35
372.45
372.45
-0.51%
1,326
0.94
May 16, 2025
362.05
376.60
360.55
374.35
374.35
+3.74%
2,873
2.07
May 15, 2025
356.00
360.90
354.75
360.85
360.85
+1.41%
799
0.57
May 14, 2025
356.50
356.90
352.65
355.85
355.85
-0.21%
1,293
0.92
May 13, 2025
353.75
357.30
353.75
356.60
356.60
+0.63%
753
0.53
May 12, 2025
350.95
359.00
350.75
354.35
354.35
+3.51%
2,874
2.09
May 09, 2025
341.35
344.60
341.30
342.35
342.35
0.00%
638
0.47
May 08, 2025
344.70
347.00
340.70
342.35
342.35
+1.47%
1,008
0.74
May 07, 2025
340.20
340.60
335.40
337.40
337.40
-0.63%
775
0.57
May 06, 2025
336.45
339.95
332.00
339.55
339.55
+0.50%
948
0.69
May 05, 2025
336.40
339.05
333.40
337.85
337.85
+0.88%
638
0.47
May 02, 2025
334.45
337.10
332.25
334.90
334.90
+2.31%
1,068
0.78
Apr 30, 2025
324.35
327.55
321.20
327.35
327.35
+0.31%
932
0.69
Apr 29, 2025
325.15
327.95
320.60
326.35
326.35
+1.12%
401
0.29
Apr 28, 2025
325.40
325.85
322.20
322.75
322.75
+0.30%
1,388
0.99
Apr 25, 2025
322.30
322.40
316.70
321.80
321.80
+1.74%
1,659
1.20
Apr 24, 2025
309.00
316.30
307.15
316.30
316.30
+1.22%
1,294
0.95
Apr 23, 2025
312.20
318.95
311.25
312.50
312.50
+2.91%
1,302
0.96
Apr 22, 2025
303.15
303.65
300.15
303.65
303.65
-1.35%
824
0.60
Apr 17, 2025
306.15
308.65
304.40
307.80
307.80
+0.10%
1,010
0.73
Apr 16, 2025
308.45
308.70
302.70
307.50
307.50
-1.22%
715
0.52
Apr 15, 2025
311.05
315.45
309.00
311.30
311.30
+0.39%
1,026
0.74
Apr 14, 2025
312.00
319.90
309.65
310.10
310.10
+2.01%
1,203
0.70
Apr 11, 2025
311.15
313.20
302.35
304.00
304.00
-3.52%
1,400
0.81
Apr 10, 2025
331.25
333.00
315.10
315.10
315.10
+4.20%
3,543
2.09
Apr 09, 2025
306.30
310.60
302.40
302.40
302.40
-4.94%
1,433
0.84
Apr 08, 2025
315.45
322.55
314.85
318.10
318.10
+2.83%
3,342
1.99
Apr 07, 2025
290.00
325.10
287.80
309.35
309.35
-4.82%
3,555
2.16
Apr 04, 2025
328.25
333.10
319.90
325.00
325.00
-3.04%
3,267
2.03
Apr 03, 2025
341.45
342.70
331.05
335.20
335.20
-5.03%
2,411
1.52
Apr 02, 2025
353.30
353.35
349.25
352.95
352.95
+0.54%
84
0.05
Apr 01, 2025
354.35
356.25
347.80
351.05
351.05
-0.37%
1,282
0.78
Mar 31, 2025
351.55
353.70
347.80
352.35
352.35
-1.55%
1,202
0.74
Mar 28, 2025
367.15
367.75
357.00
357.90
357.90
-3.71%
674
0.42
Mar 27, 2025
369.45
371.70
363.95
371.70
371.70
+0.26%
1,836
1.15
Mar 26, 2025
374.85
375.35
368.90
370.75
370.75
-0.59%
2,140
1.37
Mar 25, 2025
366.35
373.80
364.10
372.95
372.95
+2.43%
1,184
0.76
Mar 24, 2025
360.70
367.50
360.55
364.10
364.10
+1.56%
934
0.59
Mar 21, 2025
360.85
362.55
353.80
358.50
358.50
-0.65%
1,815
1.16
Mar 20, 2025
358.90
366.55
356.45
360.85
360.85
+0.77%
1,298
0.83
Mar 19, 2025
359.60
361.80
357.85
358.10
358.10
+0.34%
971
0.62
Rows: