Education
About Us
Working with TipRanks
Follow Us
Adobe (DE:ADB)
XETRA:ADB
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
304.15
304.15
301.65
303.65
303.65
+0.46%
1,492
0.70
Dec 18, 2025
302.50
305.00
301.20
302.25
302.25
+0.08%
2,086
0.98
Dec 17, 2025
297.30
303.95
296.30
302.00
302.00
+1.27%
1,021
0.47
Dec 16, 2025
297.00
300.30
296.00
298.20
298.20
-0.05%
544
0.24
Dec 15, 2025
300.20
301.15
292.90
298.35
298.35
-2.44%
2,049
0.90
Dec 12, 2025
299.60
309.00
298.80
305.80
305.80
+4.12%
1,975
0.84
Dec 11, 2025
290.30
300.60
284.90
293.70
293.70
-0.86%
3,622
1.51
Dec 10, 2025
296.85
298.00
293.55
296.25
296.25
-0.35%
3,387
1.37
Dec 09, 2025
291.50
298.00
291.50
297.30
297.30
+1.31%
3,327
1.33
Dec 08, 2025
298.85
300.50
293.45
293.45
293.45
-1.26%
2,104
0.84
Dec 05, 2025
282.60
298.90
282.05
297.20
297.20
+6.50%
3,669
1.45
Dec 04, 2025
281.60
283.45
278.00
279.05
279.05
+0.49%
1,057
0.42
Dec 03, 2025
278.15
279.80
276.10
277.70
277.70
-0.05%
991
0.39
Dec 02, 2025
278.30
280.00
273.80
277.85
277.85
-0.30%
1,407
0.55
Dec 01, 2025
275.30
279.90
272.40
278.70
278.70
+0.45%
4,170
1.67
Nov 28, 2025
274.90
277.90
274.80
277.45
277.45
+0.74%
1,286
0.51
Nov 27, 2025
274.55
275.65
274.20
275.40
275.40
+0.31%
2,003
0.80
Nov 26, 2025
276.85
277.20
273.25
274.55
274.55
-1.01%
3,032
1.19
Nov 25, 2025
277.20
277.35
272.55
277.35
277.35
-0.86%
3,484
1.38
Nov 24, 2025
283.70
283.70
278.00
279.75
279.75
+1.51%
2,169
0.87
Nov 21, 2025
270.60
275.60
270.35
275.60
275.60
+0.25%
1,365
0.54
Nov 20, 2025
277.90
280.00
274.65
274.90
274.90
-0.13%
614
0.24
Nov 19, 2025
279.85
281.05
273.75
275.25
275.25
-1.68%
892
0.36
Nov 18, 2025
279.55
281.35
278.50
279.95
279.95
-1.50%
669
0.26
Nov 17, 2025
287.00
287.20
282.55
284.20
284.20
-0.59%
848
0.33
Nov 14, 2025
286.85
287.25
283.05
285.90
285.90
-1.80%
1,117
0.43
Nov 13, 2025
290.20
292.25
288.95
291.15
291.15
+0.54%
1,568
0.61
Nov 12, 2025
289.30
290.65
288.10
289.60
289.60
+1.26%
625
0.24
Nov 11, 2025
283.00
286.25
283.00
286.00
286.00
+1.26%
957
0.36
Nov 10, 2025
285.20
286.15
281.75
282.45
282.45
+0.75%
1,507
0.57
Nov 07, 2025
284.70
285.55
280.00
280.35
280.35
-1.08%
2,699
1.03
Nov 06, 2025
288.20
291.80
283.10
283.40
283.40
-2.12%
1,633
0.62
Nov 05, 2025
291.90
292.25
289.25
289.55
289.55
-0.96%
1,230
0.47
Nov 04, 2025
290.00
296.00
289.85
292.35
292.35
+0.38%
2,005
0.76
Nov 03, 2025
295.60
297.50
289.45
291.25
291.25
-0.78%
1,779
0.67
Oct 31, 2025
294.15
295.60
292.40
293.55
293.55
-0.79%
1,987
0.75
Oct 30, 2025
292.60
297.50
290.50
295.90
295.90
+0.97%
2,850
1.08
Oct 29, 2025
309.00
309.00
291.00
293.05
293.05
-5.59%
4,702
1.82
Oct 28, 2025
307.05
316.00
306.45
310.40
310.40
+1.40%
5,952
2.37
Oct 27, 2025
306.75
308.10
304.20
306.10
306.10
+0.41%
1,278
0.51
Oct 24, 2025
306.55
307.25
304.70
304.85
304.85
+1.14%
786
0.31
Oct 23, 2025
306.60
307.10
300.85
301.40
301.40
-2.36%
970
0.38
Oct 22, 2025
307.75
310.05
304.95
308.70
308.70
+0.46%
3,699
1.49
Oct 21, 2025
296.80
307.90
294.70
307.30
307.30
+5.19%
2,369
0.96
Oct 20, 2025
287.00
292.40
286.70
292.15
292.15
+3.32%
1,593
0.64
Oct 17, 2025
279.35
284.65
276.75
282.75
282.75
-1.27%
2,060
0.82
Oct 16, 2025
285.05
287.60
284.00
286.40
286.40
-0.21%
1,188
0.47
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
Rows: