Education
About Us
Working with TipRanks
Follow Us
Adobe (DE:ADB)
XETRA:ADB
Time Period
3M
Events
Historical Prices
Rows:
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
Mar 18, 2025
365.60
366.65
353.00
356.90
356.90
+0.14%
1,564
0.98
Mar 17, 2025
360.85
364.10
354.95
356.40
356.40
-1.55%
2,261
1.38
Mar 14, 2025
350.65
362.40
347.00
362.00
362.00
+2.51%
3,617
2.17
Mar 13, 2025
384.90
385.55
350.85
353.15
353.15
-12.73%
3,751
2.29
Mar 12, 2025
399.20
406.90
398.05
404.65
404.65
+0.92%
1,185
0.72
Mar 11, 2025
400.45
403.05
398.15
400.95
400.95
-0.87%
982
0.60
Mar 10, 2025
412.10
413.55
403.30
404.45
404.45
-1.37%
1,108
0.67
Mar 07, 2025
410.30
415.20
407.00
410.05
410.05
-1.50%
1,034
0.63
Mar 06, 2025
416.20
417.25
409.35
416.30
416.30
+0.25%
1,285
0.79
Mar 05, 2025
420.55
420.85
413.30
415.25
415.25
-0.01%
1,511
0.93
Mar 04, 2025
421.05
421.05
414.00
415.30
415.30
-2.10%
2,223
1.38
Mar 03, 2025
421.95
425.15
418.75
424.20
424.20
+1.47%
1,299
0.82
Feb 28, 2025
419.75
421.60
417.30
418.05
418.05
-1.64%
2,161
1.39
Feb 27, 2025
422.45
425.80
421.45
425.00
425.00
+0.60%
2,156
1.40
Feb 26, 2025
425.10
426.75
422.45
422.45
422.45
+0.80%
356
0.23
Feb 25, 2025
422.10
425.15
417.80
419.10
419.10
-1.37%
1,205
0.79
Feb 24, 2025
425.20
426.80
421.70
424.90
424.90
-1.30%
222
0.14
Feb 21, 2025
431.70
433.85
428.25
430.50
430.50
-0.90%
929
0.60
Feb 20, 2025
439.00
439.00
433.10
434.40
434.40
-0.92%
481
0.31
Feb 19, 2025
445.25
445.75
437.45
438.45
438.45
-0.22%
431
0.28
Feb 18, 2025
441.95
447.90
433.95
439.40
439.40
-0.14%
619
0.40
Feb 17, 2025
436.90
441.25
434.10
440.00
440.00
+0.45%
480
0.31
Feb 14, 2025
436.05
441.40
436.05
438.05
438.05
-0.77%
693
0.44
Feb 13, 2025
444.80
449.10
441.00
441.45
441.45
+0.47%
942
0.60
Feb 12, 2025
443.40
446.85
437.20
439.40
439.40
-1.42%
1,115
0.71
Feb 11, 2025
437.05
445.75
433.80
445.75
445.75
+2.07%
1,954
1.26
Feb 10, 2025
420.10
439.40
419.60
436.70
436.70
+3.20%
1,397
0.91
Feb 07, 2025
420.25
424.15
419.00
423.15
423.15
+0.09%
640
0.41
Feb 06, 2025
424.45
424.45
421.75
422.75
422.75
+0.57%
257
0.16
Feb 05, 2025
420.55
426.70
419.35
420.35
420.35
-1.42%
251
0.16
Feb 04, 2025
424.75
426.90
420.50
426.40
426.40
-0.19%
1,208
0.77
Feb 03, 2025
420.25
427.20
416.55
427.20
427.20
+0.86%
1,133
0.73
Rows: