Adobe Inc. (ADB.DE)
XETRA: ADB.DE
· Real-Time Price · USD
307.80
0.30 (0.10%)
At close: Apr 17, 2025, 5:29 PM
ADB.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 306.15 | 308.65 | 304.40 | 307.80 | n/a | 0.10% | 1,010 |
| Apr 16, 2025 | 308.45 | 308.70 | 302.70 | 307.50 | n/a | -1.22% | 715 |
| Apr 15, 2025 | 311.05 | 315.45 | 309.00 | 311.30 | n/a | 0.39% | 1,026 |
| Apr 14, 2025 | 312.00 | 319.90 | 309.65 | 310.10 | n/a | 2.01% | 1,203 |
| Apr 11, 2025 | 311.15 | 313.20 | 302.35 | 304.00 | n/a | -3.52% | 1,400 |
| Apr 10, 2025 | 331.25 | 333.00 | 315.10 | 315.10 | n/a | 4.20% | 3,543 |
| Apr 9, 2025 | 306.30 | 310.60 | 302.40 | 302.40 | n/a | -4.94% | 1,433 |
| Apr 8, 2025 | 315.45 | 322.55 | 314.85 | 318.10 | n/a | 2.83% | 3,342 |
| Apr 7, 2025 | 290.00 | 325.10 | 287.80 | 309.35 | n/a | -4.82% | 3,555 |
| Apr 4, 2025 | 328.25 | 333.10 | 319.90 | 325.00 | n/a | -3.04% | 3,267 |
| Apr 3, 2025 | 341.45 | 342.70 | 331.05 | 335.20 | n/a | -5.03% | 2,411 |
| Apr 2, 2025 | 353.30 | 353.35 | 349.25 | 352.95 | n/a | 0.54% | 84 |
| Apr 1, 2025 | 354.35 | 356.25 | 347.80 | 351.05 | n/a | -0.37% | 1,282 |
| Mar 31, 2025 | 351.55 | 353.70 | 347.80 | 352.35 | n/a | -1.55% | 1,202 |
| Mar 28, 2025 | 367.15 | 367.75 | 357.00 | 357.90 | n/a | -3.71% | 674 |
| Mar 27, 2025 | 369.45 | 371.70 | 363.95 | 371.70 | n/a | 0.26% | 1,836 |
| Mar 26, 2025 | 374.85 | 375.35 | 368.90 | 370.75 | n/a | -0.59% | 2,140 |
| Mar 25, 2025 | 366.35 | 373.80 | 364.10 | 372.95 | n/a | 2.43% | 1,184 |
| Mar 24, 2025 | 360.70 | 367.50 | 360.55 | 364.10 | n/a | 1.56% | 934 |
| Mar 21, 2025 | 360.85 | 362.55 | 353.80 | 358.50 | n/a | -0.65% | 1,815 |