Education
About Us
Working with TipRanks
Follow Us
Adobe (DE:ADB)
XETRA:ADB
Time Period
3M
Events
Historical Prices
Rows:
Oct 15, 2025
290.30
290.40
286.55
287.00
287.00
-0.74%
2,107
0.84
Oct 14, 2025
290.15
292.15
288.55
289.15
289.15
-0.87%
1,348
0.54
Oct 13, 2025
296.10
296.10
291.00
291.70
291.70
0.00%
1,138
0.45
Oct 10, 2025
300.05
301.00
291.60
291.70
291.70
-2.98%
1,706
0.68
Oct 09, 2025
300.75
301.95
299.00
300.65
300.65
+0.37%
1,162
0.46
Oct 08, 2025
300.15
304.10
299.55
299.55
299.55
+0.96%
1,338
0.53
Oct 07, 2025
299.15
301.75
296.00
296.70
296.70
+0.24%
2,108
0.84
Oct 06, 2025
297.50
298.40
293.00
296.00
296.00
-0.74%
6,376
2.62
Oct 03, 2025
301.35
301.35
296.65
298.20
298.20
+0.45%
695
0.29
Oct 02, 2025
293.75
298.55
291.90
296.85
296.85
+1.50%
3,005
1.25
Oct 01, 2025
297.45
298.40
291.00
292.45
292.45
-3.37%
7,396
3.20
Sep 30, 2025
307.05
307.85
300.25
302.65
302.65
-1.42%
1,888
0.82
Sep 29, 2025
308.45
309.95
307.00
307.00
307.00
+0.56%
1,718
0.74
Sep 26, 2025
303.60
305.95
301.55
305.30
305.30
+0.69%
651
0.28
Sep 25, 2025
300.75
305.65
300.00
303.20
303.20
+1.66%
3,138
1.37
Sep 24, 2025
303.15
304.50
296.85
298.25
298.25
-3.60%
3,516
1.57
Sep 23, 2025
308.85
312.40
308.50
309.40
309.40
+0.37%
1,877
0.81
Sep 22, 2025
311.45
311.80
305.55
308.25
308.25
-0.74%
3,212
1.42
Sep 19, 2025
312.80
315.00
308.80
310.55
310.55
-0.88%
3,274
1.47
Sep 18, 2025
308.60
315.00
307.90
313.30
313.30
+2.20%
5,336
2.48
Sep 17, 2025
297.00
306.55
297.00
306.55
306.55
+3.34%
3,336
1.58
Sep 16, 2025
294.65
300.95
294.60
296.65
296.65
+0.41%
7,294
3.64
Sep 15, 2025
298.80
303.90
294.20
295.45
295.45
-1.37%
6,315
3.30
Sep 12, 2025
308.15
312.95
292.80
299.55
299.55
+0.22%
8,698
4.77
Sep 11, 2025
301.30
307.30
297.30
298.90
298.90
+0.12%
5,016
2.83
Sep 10, 2025
306.85
307.05
297.60
298.55
298.55
-1.92%
2,322
1.29
Sep 09, 2025
305.75
310.70
303.00
304.40
304.40
+0.88%
5,003
2.88
Sep 08, 2025
298.90
302.00
293.85
301.75
301.75
+2.08%
1,402
0.82
Sep 05, 2025
296.10
302.00
291.75
295.60
295.60
+0.68%
1,627
0.96
Sep 04, 2025
297.05
298.15
285.00
293.60
293.60
-0.61%
1,913
1.14
Sep 03, 2025
296.85
297.45
294.80
295.40
295.40
+0.77%
904
0.54
Sep 02, 2025
305.10
305.45
293.00
293.15
293.15
-4.93%
2,098
1.27
Sep 01, 2025
303.20
308.40
302.50
308.35
308.35
+1.48%
579
0.35
Aug 29, 2025
304.05
305.80
300.00
303.85
303.85
+0.36%
6,954
4.48
Aug 28, 2025
307.50
308.50
302.40
302.75
302.75
-1.54%
1,695
1.07
Aug 27, 2025
305.75
310.05
305.35
307.50
307.50
+1.10%
610
0.38
Aug 26, 2025
312.05
312.95
303.90
304.15
304.15
-2.16%
1,513
0.97
Aug 25, 2025
309.60
311.25
308.90
310.85
310.85
+1.07%
854
0.55
Aug 22, 2025
304.90
309.45
304.85
307.55
307.55
+1.37%
1,100
0.71
Aug 21, 2025
304.75
304.75
298.75
303.40
303.40
-0.43%
1,568
1.03
Aug 20, 2025
309.75
311.05
304.70
304.70
304.70
-1.22%
2,020
1.31
Aug 19, 2025
305.90
312.20
305.80
308.45
308.45
+0.97%
3,174
2.10
Aug 18, 2025
302.50
306.30
302.50
305.50
305.50
+0.86%
824
0.54
Aug 15, 2025
299.80
303.50
298.70
302.90
302.90
+0.78%
1,371
0.91
Aug 14, 2025
300.25
303.00
297.65
300.55
300.55
+1.43%
4,419
3.03
Aug 13, 2025
289.50
297.70
288.40
296.30
296.30
+3.04%
1,716
1.16
Aug 12, 2025
288.40
289.25
284.95
287.55
287.55
-1.36%
1,569
1.07
Aug 11, 2025
294.80
295.95
286.45
291.50
291.50
+0.71%
3,678
2.58
Aug 08, 2025
291.15
291.50
289.00
289.45
289.45
-0.60%
860
0.60
Aug 07, 2025
297.10
298.50
290.55
291.20
291.20
-0.61%
2,650
1.86
Rows: