Adobe Inc. (ADB.DE)
395.95
-4.85 (-1.21%)
At close: Jan 14, 2025, 5:13 PM
ADB.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 401.20 | 401.85 | 394.65 | 395.95 | -4.85 | -1.21% | 1,959 |
| Jan 13, 2025 | 395.10 | 401.10 | 392.40 | 400.80 | 2.60 | 0.65% | 1,200 |
| Jan 10, 2025 | 407.25 | 408.70 | 397.85 | 398.20 | -9.70 | -2.38% | 2,657 |
| Jan 9, 2025 | 407.85 | 410.00 | 404.05 | 407.90 | -0.60 | -0.15% | 1,209 |
| Jan 8, 2025 | 407.90 | 409.90 | 405.00 | 408.50 | -4.30 | -1.04% | 1,415 |
| Jan 7, 2025 | 413.55 | 418.05 | 410.10 | 412.80 | -5.05 | -1.21% | 839 |
| Jan 6, 2025 | 417.90 | 420.45 | 415.45 | 417.85 | 1.40 | 0.34% | 1,049 |
| Jan 3, 2025 | 431.55 | 432.25 | 414.00 | 416.45 | -19.90 | -4.56% | 3,031 |
| Jan 2, 2025 | 432.10 | 436.70 | 430.00 | 436.35 | 12.15 | 2.86% | 1,395 |
| Dec 30, 2024 | 428.95 | 429.15 | 424.20 | 424.20 | -2.00 | -0.47% | 465 |
| Dec 27, 2024 | 434.10 | 434.15 | 425.00 | 426.20 | -2.75 | -0.64% | 758 |
| Dec 23, 2024 | 434.00 | 434.00 | 428.65 | 428.95 | 0.95 | 0.22% | 1,027 |
| Dec 20, 2024 | 419.50 | 428.25 | 414.00 | 428.00 | -2.95 | -0.68% | 2,586 |
| Dec 19, 2024 | 425.50 | 430.95 | 424.10 | 430.95 | -2.35 | -0.54% | 793 |
| Dec 18, 2024 | 434.50 | 436.15 | 429.15 | 433.30 | -4.85 | -1.11% | 1,123 |
| Dec 17, 2024 | 439.70 | 442.95 | 436.60 | 438.15 | -9.10 | -2.03% | 1,220 |
| Dec 16, 2024 | 442.95 | 450.95 | 441.25 | 447.25 | 4.25 | 0.96% | 2,686 |
| Dec 13, 2024 | 456.10 | 456.75 | 439.25 | 443.00 | -15.75 | -3.43% | 5,072 |
| Dec 12, 2024 | 473.45 | 480.20 | 455.55 | 458.75 | -63.25 | -12.12% | 5,733 |
| Dec 11, 2024 | 521.70 | 525.00 | 516.60 | 522.00 | -3.30 | -0.63% | 1,921 |
| Dec 10, 2024 | 519.30 | 525.70 | 517.30 | 525.30 | 3.20 | 0.61% | 1,067 |
| Dec 9, 2024 | 525.10 | 527.10 | 513.10 | 522.10 | -1.40 | -0.27% | 1,538 |
| Dec 6, 2024 | 509.40 | 523.60 | 509.40 | 523.50 | 16.20 | 3.19% | 1,264 |
| Dec 5, 2024 | 508.30 | 512.50 | 506.70 | 507.30 | -2.20 | -0.43% | 283 |
| Dec 4, 2024 | 497.10 | 514.00 | 497.10 | 509.50 | 22.65 | 4.65% | 960 |
| Dec 3, 2024 | 492.75 | 492.85 | 480.15 | 486.85 | -3.60 | -0.73% | 1,535 |
| Dec 2, 2024 | 490.65 | 495.00 | 488.00 | 490.45 | 1.10 | 0.22% | 657 |
| Nov 29, 2024 | 487.40 | 493.40 | 486.70 | 489.35 | 2.60 | 0.53% | 240 |
| Nov 28, 2024 | 487.35 | 490.00 | 486.65 | 486.75 | 4.20 | 0.87% | 28 |
| Nov 27, 2024 | 498.70 | 499.25 | 482.10 | 482.55 | -13.70 | -2.76% | 926 |
| Nov 26, 2024 | 494.30 | 496.85 | 493.00 | 496.25 | 2.75 | 0.56% | 347 |
| Nov 25, 2024 | 490.25 | 496.60 | 489.85 | 493.50 | 3.90 | 0.80% | 874 |
| Nov 22, 2024 | 479.60 | 490.10 | 479.45 | 489.60 | 8.85 | 1.84% | 908 |
| Nov 21, 2024 | 473.00 | 481.10 | 470.00 | 480.75 | 8.80 | 1.86% | 886 |
| Nov 20, 2024 | 474.20 | 480.00 | 470.20 | 471.95 | -2.70 | -0.57% | 543 |
| Nov 19, 2024 | 471.10 | 474.65 | 468.40 | 474.65 | 2.30 | 0.49% | 548 |
| Nov 18, 2024 | 478.95 | 482.20 | 472.15 | 472.35 | -3.60 | -0.76% | 1,018 |
| Nov 15, 2024 | 498.65 | 498.65 | 473.95 | 475.95 | -24.55 | -4.91% | 1,255 |
| Nov 14, 2024 | 505.50 | 507.80 | 496.05 | 500.50 | -4.70 | -0.93% | 730 |
| Nov 13, 2024 | 494.70 | 505.60 | 492.10 | 505.20 | 11.45 | 2.32% | 857 |
| Nov 12, 2024 | 472.40 | 496.00 | 472.40 | 493.75 | 20.30 | 4.29% | 1,288 |
| Nov 11, 2024 | 463.25 | 473.45 | 463.25 | 473.45 | 10.35 | 2.23% | 754 |
| Nov 8, 2024 | 465.50 | 467.25 | 461.05 | 463.10 | 1.75 | 0.38% | 396 |
| Nov 7, 2024 | 471.60 | 472.35 | 459.20 | 461.35 | -7.70 | -1.64% | 2,114 |
| Nov 6, 2024 | 459.05 | 471.25 | 456.35 | 469.05 | 26.30 | 5.94% | 1,193 |
| Nov 5, 2024 | 442.80 | 444.45 | 440.95 | 442.75 | 0.20 | 0.05% | 342 |
| Nov 4, 2024 | 443.75 | 444.50 | 438.80 | 442.55 | -3.95 | -0.88% | 801 |
| Nov 1, 2024 | 441.10 | 446.60 | 437.00 | 446.50 | 4.10 | 0.93% | 434 |
| Oct 31, 2024 | 447.05 | 447.05 | 440.00 | 442.40 | -10.55 | -2.33% | 394 |
| Oct 30, 2024 | 449.40 | 452.95 | 446.75 | 452.95 | 3.75 | 0.83% | 459 |