Adobe

ADBE
🏛️ germany →
308.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 504.80 506.10 503.70 506.10 0.0M
2021-12-29 507.50 507.90 499.10 499.10 0.0M
2021-12-28 509.70 514.30 506.00 506.00 0.0M
2021-12-27 507.20 509.80 504.20 509.80 0.0M
2021-12-23 500.00 503.50 498.70 503.50 0.0M
2021-12-22 494.40 497.60 491.25 496.50 0.0M
2021-12-21 494.80 495.25 477.00 492.40 0.0M
2021-12-20 496.15 496.15 483.00 488.85 0.0M
2021-12-17 498.10 502.00 485.70 492.25 0.0M
2021-12-16 560.00 564.80 494.70 502.10 0.0M
2021-12-15 548.00 551.70 543.00 545.00 0.0M
2021-12-14 578.10 578.10 532.80 545.20 0.0M
2021-12-13 582.30 586.00 582.30 585.70 0.0M
2021-12-10 560.30 575.10 560.30 575.10 0.0M
2021-12-09 579.10 579.10 559.80 559.80 0.0M
2021-12-08 579.80 579.80 569.60 569.60 0.0M
2021-12-07 557.90 581.00 557.90 573.70 0.0M
2021-12-06 550.00 551.20 539.70 551.20 0.0M
2021-12-03 583.90 588.00 537.90 539.20 0.0M
2021-12-02 587.40 593.10 578.80 593.10 0.0M
2021-12-01 594.60 600.00 585.30 585.50 0.0M
2021-11-30 608.70 608.70 601.90 602.50 0.0M
2021-11-29 585.00 608.90 585.00 608.90 0.0M
2021-11-26 594.00 600.80 585.00 588.00 0.0M
2021-11-25 600.70 600.70 599.30 599.30 0.0M
2021-11-24 587.20 592.70 578.00 592.70 0.0M
2021-11-23 600.00 600.00 578.00 578.00 0.0M
2021-11-22 616.80 621.40 603.40 603.40 0.0M
2021-11-19 592.40 617.00 592.40 615.20 0.0M
2021-11-18 596.20 596.20 588.30 593.30 0.0M
2021-11-17 592.80 594.30 589.60 591.90 0.0M
2021-11-16 577.40 590.60 577.40 590.60 0.0M
2021-11-15 573.60 577.80 573.60 575.60 0.0M
2021-11-12 562.60 562.60 562.60 562.60 0.0M
2021-11-11 562.80 569.80 562.80 564.10 0.0M
2021-11-10 577.50 577.50 565.00 567.60 0.0M
2021-11-09 575.80 578.00 573.90 574.10 0.0M
2021-11-08 575.10 577.00 572.20 572.50 0.0M
2021-11-05 585.20 589.30 574.00 574.00 0.0M
2021-11-04 565.90 585.40 565.90 585.40 0.0M
2021-11-03 551.00 564.10 551.00 564.10 0.0M
2021-11-02 550.50 555.30 550.30 555.00 0.0M
2021-11-01 568.90 568.90 548.90 550.00 0.0M
2021-10-29 543.00 562.80 543.00 562.80 0.0M
2021-10-28 550.80 555.00 542.90 542.90 0.0M
2021-10-27 554.00 556.40 552.10 556.40 0.0M
2021-10-26 561.40 565.40 557.20 561.20 0.0M
2021-10-25 554.00 557.50 554.00 557.50 0.0M
2021-10-22 546.00 552.40 545.40 552.40 0.0M
2021-10-21 539.50 546.80 539.50 546.80 0.0M
2021-10-20 547.00 549.50 543.00 543.40 0.0M
2021-10-19 534.60 549.00 534.60 546.80 0.0M
2021-10-18 526.90 533.10 524.50 533.10 0.0M
2021-10-15 526.60 527.60 524.60 526.80 0.0M
2021-10-14 514.50 523.60 513.90 523.60 0.0M
2021-10-13 501.30 506.70 501.30 503.00 0.0M
2021-10-12 494.30 502.20 494.30 502.20 0.0M
2021-10-11 499.50 502.10 495.70 499.45 0.0M
2021-10-08 502.10 503.70 499.70 500.70 0.0M
2021-10-07 498.50 506.00 498.50 505.00 0.0M
2021-10-06 489.85 492.40 484.00 492.10 0.0M
2021-10-05 486.90 490.60 483.00 490.60 0.0M
2021-10-04 497.00 497.65 476.00 476.00 0.0M
2021-10-01 497.75 499.45 490.50 494.55 0.0M
2021-09-30 500.20 503.30 496.30 497.15 0.0M
2021-09-29 499.95 504.00 499.00 499.05 0.0M
2021-09-28 514.60 514.60 497.10 497.45 0.0M
2021-09-27 532.70 533.40 516.80 516.80 0.0M
2021-09-24 537.00 537.00 530.20 530.20 0.0M
2021-09-23 538.10 540.00 535.40 535.40 0.0M
2021-09-22 530.00 534.70 524.90 534.70 0.0M
2021-09-21 554.80 554.80 551.00 553.00 0.0M
2021-09-20 555.40 557.00 545.10 545.10 0.0M
2021-09-17 565.00 565.00 558.10 558.10 0.0M
2021-09-16 559.30 565.00 559.10 560.30 0.0M
2021-09-15 546.80 555.10 546.80 554.90 0.0M
2021-09-14 549.10 549.10 546.00 548.30 0.0M
2021-09-13 560.70 564.60 543.00 544.70 0.0M
2021-09-10 559.20 562.00 559.20 560.50 0.0M
2021-09-09 557.60 564.00 557.60 561.10 0.0M
2021-09-08 556.00 561.30 556.00 561.20 0.0M
2021-09-07 565.50 567.00 554.90 559.70 0.0M
2021-09-06 562.80 570.00 562.50 570.00 0.0M
2021-09-03 561.80 562.10 559.80 560.10 0.0M
2021-09-02 564.60 566.00 563.20 566.00 0.0M
2021-09-01 564.50 565.30 562.90 563.20 0.0M
2021-08-31 564.90 567.70 559.90 559.90 0.0M
2021-08-30 560.40 565.30 560.00 562.70 0.0M
2021-08-27 555.60 558.80 555.60 557.60 0.0M
2021-08-26 553.10 558.40 553.10 554.60 0.0M
2021-08-25 561.20 561.70 555.00 555.20 0.0M
2021-08-24 563.00 564.00 557.30 558.30 0.0M
2021-08-23 557.40 560.00 553.00 560.00 0.0M
2021-08-20 546.30 556.50 543.70 553.50 0.0M
2021-08-19 532.20 549.70 530.00 547.30 0.0M
2021-08-18 543.30 544.20 539.80 539.80 0.0M
2021-08-17 539.00 540.80 538.90 540.80 0.0M
2021-08-16 542.20 542.70 534.30 538.70 0.0M
2021-08-13 540.20 541.10 538.80 539.10 0.0M
2021-08-12 532.60 539.00 532.00 539.00 0.0M
2021-08-11 533.50 533.50 528.40 531.00 0.0M
2021-08-10 537.40 539.60 531.60 533.40 0.0M
2021-08-09 537.70 537.70 535.40 536.40 0.0M
2021-08-06 533.40 533.40 532.70 532.70 0.0M
2021-08-05 528.30 531.30 528.20 531.10 0.0M
2021-08-04 525.30 525.30 522.30 522.70 0.0M
2021-08-03 520.90 522.70 520.00 521.50 0.0M
2021-08-02 527.80 527.80 523.40 523.40 0.0M
2021-07-30 520.80 523.00 517.80 523.00 0.0M
2021-07-29 525.70 525.80 523.00 525.80 0.0M
2021-07-28 522.70 528.10 522.70 526.30 0.0M
2021-07-27 527.80 528.90 517.50 519.10 0.0M
2021-07-26 533.00 533.00 526.20 528.00 0.0M
2021-07-23 532.30 535.50 530.00 533.10 0.0M
2021-07-22 519.40 528.60 518.20 527.90 0.0M
2021-07-21 516.10 518.80 516.10 517.90 0.0M
2021-07-20 513.10 517.40 510.30 517.40 0.0M
2021-07-19 514.50 514.50 507.50 512.20 0.0M
2021-07-16 514.80 515.70 512.00 513.50 0.0M
2021-07-15 517.30 517.30 512.10 515.00 0.0M
2021-07-14 512.90 514.90 512.90 514.90 0.0M
2021-07-13 507.60 511.00 507.40 511.00 0.0M
2021-07-12 510.80 513.40 504.20 504.20 0.0M
2021-07-09 511.70 512.60 509.70 509.70 0.0M
2021-07-08 515.00 515.00 500.00 511.90 0.0M
2021-07-07 506.70 509.90 506.70 507.80 0.0M
2021-07-06 502.10 505.20 501.40 503.30 0.0M
2021-07-05 502.50 502.50 499.00 501.30 0.0M
2021-07-02 497.00 500.10 494.95 499.15 0.0M
2021-07-01 496.05 496.90 491.55 491.55 0.0M
2021-06-30 498.20 498.95 496.15 496.90 0.0M
2021-06-29 492.00 494.70 492.00 493.35 0.0M
2021-06-28 487.50 493.00 486.10 492.10 0.0M
2021-06-25 485.65 485.75 483.35 483.35 0.0M
2021-06-24 483.55 485.20 483.55 484.20 0.0M
2021-06-23 482.95 485.00 479.90 480.90 0.0M
2021-06-22 475.40 479.70 475.40 479.70 0.0M
2021-06-21 478.80 479.45 473.00 475.85 0.0M
2021-06-18 474.20 481.65 472.55 474.30 0.0M
2021-06-17 450.00 462.30 450.00 461.00 0.0M
2021-06-16 451.45 455.75 450.00 455.75 0.0M
2021-06-15 458.70 460.25 452.75 452.75 0.0M
2021-06-14 445.95 462.20 445.95 457.70 0.0M
2021-06-11 438.90 446.55 438.90 446.55 0.0M
2021-06-10 422.50 435.00 421.15 435.00 0.0M
2021-06-09 419.00 424.10 418.85 422.20 0.0M
2021-06-08 417.95 423.40 417.95 418.40 0.0M
2021-06-07 415.10 416.70 413.25 415.85 0.0M
2021-06-04 406.00 415.40 406.00 415.40 0.0M
2021-06-03 406.05 409.05 403.90 407.65 0.0M
2021-06-02 407.05 411.10 405.05 406.80 0.0M
2021-06-01 414.70 415.00 411.15 411.35 0.0M
2021-05-31 413.60 414.30 413.60 414.00 0.0M
2021-05-28 410.25 410.25 410.25 410.25 0.0M
2021-05-27 416.00 416.00 409.50 412.05 0.0M
2021-05-26 414.35 414.80 414.10 414.40 0.0M
2021-05-25 407.80 409.00 407.35 409.00 0.0M
2021-05-21 402.25 405.50 402.25 402.95 0.0M
2021-05-20 395.25 404.70 395.25 404.70 0.0M
2021-05-19 392.90 392.90 388.35 389.75 0.0M
2021-05-18 399.85 400.40 398.75 400.40 0.0M
2021-05-17 401.80 401.80 394.70 394.70 0.0M
2021-05-14 393.55 400.30 393.55 400.30 0.0M
2021-05-13 390.50 393.55 389.85 393.55 0.0M
2021-05-12 396.60 399.10 390.55 390.60 0.0M
2021-05-11 390.95 391.00 385.00 391.00 0.0M
2021-05-10 403.75 405.00 396.95 399.00 0.0M
2021-05-07 401.05 407.65 401.05 407.65 0.0M
2021-05-06 405.40 406.30 395.00 398.95 0.0M
2021-05-05 408.70 412.50 408.70 412.25 0.0M
2021-05-04 416.45 418.00 404.50 404.50 0.0M
2021-05-03 423.45 423.45 417.35 417.35 0.0M
2021-04-30 424.30 425.55 424.10 424.10 0.0M
2021-04-29 426.55 428.10 423.00 423.00 0.0M
2021-04-28 428.25 428.25 423.00 423.00 0.0M
2021-04-27 427.00 428.20 425.95 425.95 0.0M
2021-04-26 426.35 426.35 424.25 424.25 0.0M
2021-04-23 421.55 422.05 421.45 422.05 0.0M
2021-04-22 424.50 425.10 423.00 425.05 0.0M
2021-04-21 426.50 428.00 425.35 426.60 0.0M
2021-04-20 427.55 428.75 415.00 426.75 0.0M
2021-04-19 437.85 439.45 429.40 429.40 0.0M
2021-04-16 436.75 436.75 434.00 436.65 0.0M
2021-04-15 427.05 437.45 427.05 437.45 0.0M
2021-04-14 431.25 432.35 429.00 432.00 0.0M
2021-04-13 425.00 431.20 424.80 427.80 0.0M
2021-04-12 422.00 424.00 418.60 423.10 0.0M
2021-04-09 420.70 421.25 415.85 421.25 0.0M
2021-04-08 416.80 424.00 416.80 421.00 0.0M
2021-04-07 414.00 418.00 413.55 413.70 0.0M
2021-04-06 416.60 417.00 414.85 415.45 0.0M
2021-04-01 408.45 413.00 408.45 413.00 0.0M
2021-03-31 395.45 410.05 395.45 410.05 0.0M
2021-03-30 399.00 399.00 395.00 398.55 0.0M
2021-03-29 394.70 400.00 392.75 398.85 0.0M
2021-03-26 385.15 392.90 382.25 391.65 0.0M
2021-03-25 383.90 385.00 379.60 381.40 0.0M
2021-03-24 390.20 392.10 379.85 384.60 0.0M
2021-03-23 379.85 392.10 379.70 392.10 0.0M
2021-03-22 373.45 382.80 373.45 380.00 0.0M
2021-03-19 370.20 372.65 369.45 372.35 0.0M
2021-03-18 373.55 373.55 369.50 371.00 0.0M
2021-03-17 380.60 380.60 373.65 377.05 0.0M
2021-03-16 377.45 382.90 377.45 378.65 0.0M
2021-03-15 370.95 374.30 369.25 369.25 0.0M
2021-03-12 377.05 377.05 369.60 369.65 0.0M
2021-03-11 371.20 378.80 370.60 378.80 0.0M
2021-03-10 371.00 375.00 366.90 373.15 0.0M
2021-03-09 357.85 370.40 357.85 370.40 0.0M
2021-03-08 367.60 370.65 362.00 363.85 0.0M
2021-03-05 367.40 370.30 356.00 358.15 0.0M
2021-03-04 366.00 379.45 364.95 369.25 0.0M
2021-03-03 390.40 390.85 372.70 372.70 0.0M
2021-03-02 388.25 391.40 384.95 385.50 0.0M
2021-03-01 385.75 390.00 385.75 389.60 0.0M
2021-02-26 373.00 383.85 373.00 383.85 0.0M
2021-02-25 393.55 393.55 378.30 381.45 0.0M
2021-02-24 382.00 389.70 381.00 388.90 0.0M
2021-02-23 385.00 386.80 375.05 378.30 0.0M
2021-02-22 395.05 395.05 384.95 384.95 0.0M
2021-02-19 402.35 404.00 395.25 395.25 0.0M
2021-02-18 406.35 406.35 398.30 398.95 0.0M
2021-02-17 416.50 416.50 406.35 406.35 0.0M
2021-02-16 415.05 417.00 412.30 416.50 0.0M
2021-02-15 412.00 416.95 412.00 416.95 0.0M
2021-02-12 408.80 410.80 406.90 409.70 0.0M
2021-02-11 406.40 409.45 405.85 407.55 0.0M
2021-02-10 409.95 411.25 406.55 406.55 0.0M
2021-02-09 407.35 411.30 406.25 409.95 0.0M
2021-02-08 411.60 411.60 407.35 407.35 0.0M
2021-02-05 409.20 410.00 406.20 407.50 0.0M
2021-02-04 402.20 407.05 400.30 405.55 0.0M
2021-02-03 403.00 407.65 401.05 402.20 0.0M
2021-02-02 391.10 403.40 391.10 403.40 0.0M
2021-02-01 379.35 390.00 379.35 390.00 0.0M
2021-01-29 382.25 383.50 376.10 376.70 0.0M
2021-01-28 376.70 385.70 371.75 385.70 0.0M
2021-01-27 391.90 394.55 385.00 386.05 0.0M
2021-01-26 389.05 390.00 386.15 390.00 0.0M
2021-01-25 390.00 394.40 386.85 388.25 0.0M
2021-01-22 386.85 389.75 384.50 389.45 0.0M
2021-01-21 389.55 389.75 385.65 385.85 0.0M
2021-01-20 379.00 386.60 378.00 386.60 0.0M
2021-01-19 383.30 383.30 374.50 376.90 0.0M
2021-01-18 375.00 382.00 375.00 382.00 0.0M
2021-01-15 380.70 385.00 379.75 381.35 0.0M
2021-01-14 387.80 390.00 381.90 381.90 0.0M
2021-01-13 388.00 391.85 386.05 391.85 0.0M
2021-01-12 392.70 393.40 382.15 384.55 0.0M
2021-01-11 397.00 397.45 391.60 392.70 0.0M
2021-01-08 391.25 395.65 390.55 393.45 0.0M
2021-01-07 380.95 391.00 379.45 389.00 0.0M
2021-01-06 396.00 396.00 378.95 385.40 0.0M
2021-01-05 396.70 396.80 390.00 390.00 0.0M
2021-01-04 407.90 409.85 390.00 392.55 0.0M