Adobe (DE:ADB)
XETRA:ADB
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
209.85
210.60
207.35
207.95
207.95
+0.10%
4,662
1.35
Apr 07, 2026
211.05
211.85
207.30
207.75
207.75
-0.81%
3,311
0.97
Apr 06, 2026
209.45
211.35
206.85
209.45
209.45
0.00%
0
0.00
Apr 03, 2026
209.45
211.35
206.85
209.45
209.45
0.00%
0
0.00
Apr 02, 2026
208.35
211.35
206.85
209.45
209.45
+0.22%
1,504
0.42
Apr 01, 2026
211.30
211.30
202.95
209.00
209.00
-0.69%
2,730
0.76
Mar 31, 2026
211.00
211.85
208.15
210.45
210.45
-0.19%
1,176
0.33
Mar 30, 2026
205.15
211.40
204.00
210.85
210.85
+3.33%
808
0.23
Mar 27, 2026
209.00
209.00
203.35
204.05
204.05
-1.92%
4,186
1.20
Mar 26, 2026
202.40
210.95
200.55
208.05
208.05
+0.90%
3,434
1.00
Mar 25, 2026
207.15
208.60
202.90
206.20
206.20
-0.15%
1,784
0.52
Mar 24, 2026
213.40
213.40
205.95
206.50
206.50
-3.37%
2,304
0.68
Mar 23, 2026
213.45
217.80
212.65
213.70
213.70
-0.16%
2,199
0.65
Mar 20, 2026
212.60
214.85
209.45
214.05
214.05
+0.35%
2,422
0.71
Mar 19, 2026
215.45
216.45
212.75
213.30
213.30
-1.11%
1,876
0.55
Mar 18, 2026
221.10
221.45
215.70
215.70
215.70
-2.44%
1,955
0.58
Mar 17, 2026
219.25
224.45
218.35
221.10
221.10
-0.56%
2,362
0.70
Mar 16, 2026
220.00
222.90
213.00
222.35
222.35
-0.51%
5,212
1.58
Mar 13, 2026
215.00
223.50
214.45
223.50
223.50
-4.69%
10,376
3.25
Mar 12, 2026
235.40
238.90
233.80
234.50
234.50
+0.09%
3,278
1.03
Mar 11, 2026
239.95
240.75
233.15
234.30
234.30
-0.74%
3,781
1.19
Mar 10, 2026
244.50
245.55
232.00
236.05
236.05
-2.54%
5,460
1.74
Mar 09, 2026
240.70
246.00
240.45
242.20
242.20
+0.52%
894
0.28
Mar 06, 2026
243.55
244.00
239.05
240.95
240.95
-1.07%
3,128
0.99
Mar 05, 2026
235.45
245.05
235.10
243.55
243.55
+2.85%
5,940
1.94
Mar 04, 2026
233.45
236.80
231.95
236.80
236.80
+2.11%
3,366
1.11
Mar 03, 2026
221.75
232.40
220.55
231.90
231.90
+4.77%
4,315
1.42
Mar 02, 2026
219.45
223.00
218.25
221.35
221.35
+0.96%
2,887
0.96
Feb 27, 2026
219.70
219.70
214.50
219.25
219.25
-0.07%
2,767
0.92
Feb 26, 2026
217.10
222.85
216.90
219.40
219.40
+1.43%
1,968
0.65
Feb 25, 2026
215.45
217.15
214.30
216.30
216.30
+0.44%
2,543
0.84
Feb 24, 2026
210.05
218.60
207.85
215.35
215.35
+3.16%
1,942
0.64
Feb 23, 2026
216.80
217.65
208.65
208.75
208.75
-4.09%
5,989
2.02
Feb 20, 2026
221.15
222.10
215.50
217.65
217.65
-1.27%
5,411
1.88
Feb 19, 2026
224.00
225.80
219.55
220.45
220.45
-0.14%
1,310
0.46
Feb 18, 2026
220.60
221.55
218.00
220.75
220.75
+0.43%
1,187
0.41
Feb 17, 2026
222.10
227.00
217.10
219.80
219.80
-0.70%
6,815
2.46
Feb 16, 2026
224.10
225.05
222.60
223.55
223.55
+0.99%
2,002
0.73
Feb 13, 2026
220.75
222.55
218.75
221.35
221.35
+3.63%
2,782
1.01
Feb 12, 2026
218.00
220.10
211.85
213.60
213.60
-1.48%
3,187
1.18
Feb 11, 2026
222.80
223.35
215.85
216.80
216.80
-3.82%
3,748
1.41
Feb 10, 2026
224.75
226.65
221.05
225.40
225.40
-0.16%
8,600
3.38
Feb 09, 2026
227.25
227.25
221.20
225.75
225.75
-0.59%
1,859
0.73
Feb 06, 2026
228.00
231.45
225.60
227.10
227.10
-2.01%
3,608
1.43
Feb 05, 2026
236.35
239.30
231.00
231.75
231.75
-2.59%
4,581
1.85
Feb 04, 2026
231.20
238.00
224.20
237.90
237.90
+2.28%
8,885
3.76
Feb 03, 2026
248.20
248.20
232.60
232.60
232.60
-7.46%
3,775
1.62
Feb 02, 2026
245.95
253.20
245.95
251.35
251.35
+1.70%
1,728
0.74
Jan 30, 2026
242.85
248.30
242.85
247.15
247.15
+2.83%
1,468
0.62
Jan 29, 2026
246.95
248.00
239.00
240.35
240.35
-4.49%
7,173
3.09
Rows: