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
2022-12-30 311.05 317.90 311.05 317.90 0.0M
2022-12-29 310.00 315.60 309.25 315.60 0.0M
2022-12-28 313.20 316.25 310.00 310.00 0.0M
2022-12-27 318.75 321.50 318.75 321.50 0.0M
2022-12-23 316.10 320.60 314.90 318.90 0.0M
2022-12-22 323.35 323.75 317.10 317.55 0.0M
2022-12-21 318.40 324.00 318.10 320.50 0.0M
2022-12-20 310.50 321.35 305.30 316.80 0.0M
2022-12-19 319.35 323.55 311.00 311.10 0.0M
2022-12-16 321.20 328.00 321.20 322.60 0.0M
2022-12-15 315.70 318.85 307.00 309.00 0.0M
2022-12-14 323.80 328.40 319.85 323.65 0.0M
2022-12-13 319.40 335.25 319.40 327.55 0.0M
2022-12-12 312.45 319.60 312.45 319.60 0.0M
2022-12-09 317.15 323.55 314.20 316.05 0.0M
2022-12-08 310.90 317.35 310.00 315.60 0.0M
2022-12-07 315.00 319.95 310.45 312.90 0.0M
2022-12-06 317.00 322.10 313.15 315.25 0.0M
2022-12-05 320.65 324.80 315.50 315.50 0.0M
2022-12-02 324.00 327.00 319.95 325.95 0.0M
2022-12-01 330.45 333.00 326.50 327.85 0.0M
2022-11-30 317.90 321.00 315.10 320.50 0.0M
2022-11-29 322.40 322.40 313.70 313.70 0.0M
2022-11-28 319.70 323.25 317.90 320.55 0.0M
2022-11-25 323.00 327.35 320.75 320.75 0.0M
2022-11-24 323.85 329.35 323.50 329.35 0.0M
2022-11-23 318.60 326.10 317.50 323.45 0.0M
2022-11-22 312.50 320.00 312.50 319.40 0.0M
2022-11-21 320.70 324.00 315.00 316.05 0.0M
2022-11-18 329.45 332.00 319.95 319.95 0.0M
2022-11-17 327.00 331.90 320.25 326.60 0.0M
2022-11-16 334.00 336.65 323.95 326.00 0.0M
2022-11-15 328.50 339.95 328.50 333.25 0.0M
2022-11-14 330.20 332.85 327.70 332.20 0.0M
2022-11-11 327.10 330.55 320.85 330.55 0.0M
2022-11-10 300.90 321.80 297.10 320.85 0.0M
2022-11-09 300.90 307.00 298.95 302.00 0.0M
2022-11-08 303.00 307.00 301.00 301.85 0.0M
2022-11-07 286.05 294.15 286.05 293.70 0.0M
2022-11-04 295.55 302.40 282.55 283.25 0.0M
2022-11-03 309.50 311.90 295.90 297.10 0.0M
2022-11-02 319.20 321.50 310.00 310.00 0.0M
2022-11-01 325.20 326.40 318.90 321.80 0.0M
2022-10-31 327.00 327.60 322.95 323.15 0.0M
2022-10-28 319.00 331.95 317.00 331.95 0.0M
2022-10-27 323.85 326.90 317.60 320.50 0.0M
2022-10-26 321.95 328.95 318.00 326.40 0.0M
2022-10-25 318.45 326.00 318.45 326.00 0.0M
2022-10-24 314.35 321.30 309.45 321.30 0.0M
2022-10-21 309.95 313.00 307.00 308.55 0.0M
2022-10-20 305.95 313.90 303.60 310.40 0.0M
2022-10-19 307.45 307.50 303.00 307.50 0.0M
2022-10-18 304.00 307.35 300.85 300.85 0.0M
2022-10-17 296.60 303.35 296.60 298.55 0.0M
2022-10-14 304.15 304.55 299.95 299.95 0.0M
2022-10-13 297.00 298.00 291.00 298.00 0.0M
2022-10-12 293.60 297.00 293.00 295.15 0.0M
2022-10-11 292.00 296.00 292.00 292.00 0.0M
2022-10-10 294.45 298.20 294.45 298.20 0.0M
2022-10-07 302.70 304.20 295.80 296.55 0.0M
2022-10-06 303.15 307.15 299.00 307.15 0.0M
2022-10-05 294.00 294.35 294.00 294.35 0.0M
2022-10-04 295.00 305.25 292.90 295.10 0.0M
2022-10-03 282.50 287.80 278.25 287.80 0.0M
2022-09-30 284.95 286.30 282.00 282.00 0.0M
2022-09-29 285.80 285.80 282.80 284.30 0.0M
2022-09-28 285.10 289.60 285.10 289.05 0.0M
2022-09-27 288.85 291.90 288.85 291.90 0.0M
2022-09-26 296.70 298.90 290.00 290.00 0.0M
2022-09-23 290.15 293.75 289.20 293.25 0.0M
2022-09-22 289.50 294.30 285.00 292.30 0.0M
2022-09-21 294.20 297.85 292.95 297.85 0.0M
2022-09-20 297.20 297.20 290.00 291.95 0.0M
2022-09-19 301.95 301.95 295.00 296.25 0.0M
2022-09-16 305.95 305.95 292.85 293.90 0.0M
2022-09-15 371.55 371.55 307.25 309.45 0.0M
2022-09-14 371.45 373.65 371.45 372.00 0.0M
2022-09-13 391.80 391.80 376.35 376.35 0.0M
2022-09-12 394.10 394.10 380.10 388.25 0.0M
2022-09-09 383.45 393.15 383.45 393.15 0.0M
2022-09-08 380.10 383.05 380.10 380.70 0.0M
2022-09-07 370.00 372.15 370.00 372.15 0.0M
2022-09-06 372.00 375.75 370.30 370.30 0.0M
2022-09-05 377.65 377.65 371.00 371.00 0.0M
2022-09-02 367.10 380.00 367.10 369.25 0.0M
2022-09-01 370.00 372.30 364.50 364.50 0.0M
2022-08-31 375.55 380.85 375.55 376.30 0.0M
2022-08-30 376.90 378.95 376.90 378.05 0.0M
2022-08-29 378.00 380.70 376.05 376.20 0.0M
2022-08-26 404.95 406.50 390.00 390.00 0.0M
2022-08-25 406.35 408.75 395.00 398.75 0.0M
2022-08-24 410.40 412.75 409.35 409.35 0.0M
2022-08-23 412.55 415.05 412.00 412.00 0.0M
2022-08-22 422.00 422.00 414.20 415.55 0.0M
2022-08-19 431.15 431.20 422.50 426.05 0.0M
2022-08-18 428.00 435.15 428.00 435.15 0.0M
2022-08-17 439.15 439.15 428.80 430.85 0.0M
2022-08-16 443.25 445.40 435.70 439.30 0.0M
2022-08-15 438.35 444.40 431.20 444.40 0.0M
2022-08-12 422.00 431.45 422.00 428.55 0.0M
2022-08-11 429.00 429.00 421.50 421.50 0.0M
2022-08-10 418.65 427.25 415.75 427.25 0.0M
2022-08-09 425.90 427.60 419.80 419.80 0.0M
2022-08-08 428.35 430.05 428.35 430.05 0.0M
2022-08-05 423.15 424.55 417.70 423.00 0.0M
2022-08-04 414.95 420.45 414.90 414.90 0.0M
2022-08-03 402.55 418.40 401.20 416.35 0.0M
2022-08-02 397.70 404.70 397.00 404.70 0.0M
2022-08-01 402.85 403.60 396.25 403.60 0.0M
2022-07-29 396.65 401.35 394.60 394.75 0.0M
2022-07-28 383.15 398.15 381.00 398.15 0.0M
2022-07-27 381.55 384.05 378.65 384.05 0.0M
2022-07-26 382.55 386.75 377.25 377.65 0.0M
2022-07-25 392.60 396.90 392.60 396.90 0.0M
2022-07-22 398.50 402.60 397.90 397.90 0.0M
2022-07-21 391.50 399.90 391.50 399.75 0.0M
2022-07-20 380.05 381.00 380.05 381.00 0.0M
2022-07-19 371.10 371.10 371.10 371.10 0.0M
2022-07-18 383.15 383.15 376.45 378.00 0.0M
2022-07-15 370.75 374.75 370.75 373.60 0.0M
2022-07-14 369.65 369.65 369.50 369.50 0.0M
2022-07-13 379.80 383.55 368.45 368.45 0.0M
2022-07-12 378.85 380.20 376.45 376.45 0.0M
2022-07-11 378.80 379.30 378.80 379.30 0.0M
2022-07-08 386.75 386.75 379.00 384.00 0.0M
2022-07-07 376.50 377.00 376.50 377.00 0.0M
2022-07-06 366.65 375.40 366.65 375.40 0.0M
2022-07-05 357.00 360.00 354.65 360.00 0.0M
2022-07-04 349.25 352.35 349.25 351.65 0.0M
2022-07-01 344.40 354.00 344.40 354.00 0.0M
2022-06-30 349.50 349.50 344.40 348.15 0.0M
2022-06-29 351.30 351.30 344.00 349.25 0.0M
2022-06-28 361.50 363.30 349.00 349.00 0.0M
2022-06-27 365.00 371.85 361.40 361.40 0.0M
2022-06-24 358.25 363.30 358.25 362.10 0.0M
2022-06-23 345.35 358.65 345.35 355.40 0.0M
2022-06-22 339.70 349.95 335.15 349.95 0.0M
2022-06-21 343.30 349.55 341.95 347.60 0.0M
2022-06-20 341.90 346.25 341.90 346.25 0.0M
2022-06-17 333.25 341.90 326.45 341.90 0.0M
2022-06-16 357.00 357.00 345.95 345.95 0.0M
2022-06-15 354.55 358.00 354.55 358.00 0.0M
2022-06-14 361.50 361.50 352.00 355.70 0.0M
2022-06-13 368.00 368.80 358.85 358.85 0.0M
2022-06-10 395.65 399.00 372.45 372.45 0.0M
2022-06-09 398.40 402.35 397.95 397.95 0.0M
2022-06-08 407.40 407.40 400.20 400.20 0.0M
2022-06-07 399.95 399.95 398.05 398.60 0.0M
2022-06-06 403.90 409.10 403.90 408.20 0.0M
2022-06-03 409.45 410.40 406.15 406.15 0.0M
2022-06-02 393.00 407.20 393.00 407.20 0.0M
2022-06-01 390.05 397.75 389.30 393.50 0.0M
2022-05-31 400.10 400.10 393.45 393.45 0.0M
2022-05-30 404.35 405.50 400.90 402.55 0.0M
2022-05-27 379.80 397.35 379.80 397.25 0.0M
2022-05-26 374.00 374.00 374.00 374.00 0.0M
2022-05-25 373.00 376.50 370.70 370.70 0.0M
2022-05-24 371.10 373.60 371.10 372.15 0.0M
2022-05-23 382.80 382.80 373.85 373.85 0.0M
2022-05-20 377.65 377.65 377.65 377.65 0.0M
2022-05-19 377.00 377.00 373.40 373.40 0.0M
2022-05-18 386.50 388.05 386.50 388.05 0.0M
2022-05-17 387.80 391.30 384.00 384.00 0.0M
2022-05-16 387.05 387.05 385.35 385.50 0.0M
2022-05-13 377.70 392.30 377.70 390.30 0.0M
2022-05-12 361.00 363.15 357.40 363.15 0.0M
2022-05-11 373.25 377.70 361.50 361.50 0.0M
2022-05-10 362.35 379.50 362.00 379.50 0.0M
2022-05-09 368.25 369.00 355.95 358.85 0.0M
2022-05-06 379.60 379.60 369.65 374.75 0.0M
2022-05-05 398.75 398.75 380.70 380.70 0.0M
2022-05-04 387.65 396.85 378.90 396.85 0.0M
2022-05-03 388.00 388.00 384.05 384.05 0.0M
2022-05-02 380.10 384.75 376.05 384.75 0.0M
2022-04-29 388.05 388.60 388.05 388.60 0.0M
2022-04-28 391.05 391.05 384.10 384.15 0.0M
2022-04-27 378.90 390.75 376.90 380.30 0.0M
2022-04-26 385.20 385.20 374.85 377.90 0.0M
2022-04-25 375.20 379.80 375.00 377.90 0.0M
2022-04-22 385.55 391.00 380.00 380.00 0.0M
2022-04-21 394.90 398.70 387.50 387.50 0.0M
2022-04-20 401.20 402.10 396.80 396.80 0.0M
2022-04-19 397.00 403.70 392.15 403.70 0.0M
2022-04-14 395.45 398.35 390.85 390.85 0.0M
2022-04-13 396.50 399.10 396.25 396.25 0.0M
2022-04-12 398.40 409.20 398.30 398.85 0.0M
2022-04-11 407.90 407.90 395.90 396.10 0.0M
2022-04-08 419.50 419.65 412.70 414.30 0.0M
2022-04-07 406.85 419.25 406.15 419.25 0.0M
2022-04-06 420.00 421.00 404.95 405.80 0.0M
2022-04-05 425.90 428.65 418.85 420.00 0.0M
2022-04-04 415.00 429.85 415.00 426.45 0.0M
2022-04-01 413.15 418.00 413.15 415.40 0.0M
2022-03-31 413.25 417.25 413.25 416.45 0.0M
2022-03-30 420.20 420.20 412.00 413.75 0.0M
2022-03-29 412.50 419.80 407.00 419.80 0.0M
2022-03-28 397.75 408.90 392.45 408.90 0.0M
2022-03-25 391.85 396.50 390.00 390.95 0.0M
2022-03-24 388.75 390.00 385.00 390.00 0.0M
2022-03-23 414.35 414.35 378.70 380.95 0.0M
2022-03-22 413.00 427.55 413.00 425.05 0.0M
2022-03-21 411.00 413.00 407.00 413.00 0.0M
2022-03-18 398.15 409.20 397.90 407.60 0.0M
2022-03-17 405.40 405.40 397.65 397.80 0.0M
2022-03-16 389.80 399.10 389.80 390.05 0.0M
2022-03-15 377.50 384.80 373.00 384.80 0.0M
2022-03-14 385.00 385.00 373.05 373.05 0.0M
2022-03-11 397.85 399.00 385.00 385.00 0.0M
2022-03-10 408.50 408.50 394.80 394.80 0.0M
2022-03-09 398.45 401.85 397.55 401.35 0.0M
2022-03-08 400.00 406.15 393.55 393.55 0.0M
2022-03-07 406.70 414.40 405.00 410.15 0.0M
2022-03-04 412.30 416.10 409.60 416.00 0.0M
2022-03-03 422.05 427.00 415.40 415.40 0.0M
2022-03-02 419.00 426.45 419.00 426.45 0.0M
2022-03-01 420.80 426.45 415.00 421.45 0.0M
2022-02-28 412.55 414.55 409.10 411.45 0.0M
2022-02-25 410.50 419.10 408.85 410.05 0.0M
2022-02-24 372.90 404.15 364.10 403.10 0.0M
2022-02-23 387.95 395.10 387.95 388.75 0.0M
2022-02-22 375.25 393.95 374.00 384.60 0.0M
2022-02-21 391.00 391.15 365.00 365.00 0.0M
2022-02-18 403.95 407.00 392.75 392.90 0.0M
2022-02-17 417.75 417.95 402.00 402.00 0.0M
2022-02-16 424.00 424.00 414.85 414.85 0.0M
2022-02-15 420.05 427.70 420.00 420.00 0.0M
2022-02-14 411.50 422.85 409.80 420.65 0.0M
2022-02-11 435.15 435.15 419.20 419.20 0.0M
2022-02-10 457.90 457.90 439.85 440.95 0.0M
2022-02-09 448.95 455.15 448.95 455.15 0.0M
2022-02-08 446.80 446.80 441.50 441.50 0.0M
2022-02-07 448.30 453.00 444.00 445.00 0.0M
2022-02-04 455.50 455.50 440.05 451.90 0.0M
2022-02-03 460.25 466.55 449.00 449.00 0.0M
2022-02-02 478.50 478.50 468.55 470.10 0.0M
2022-02-01 477.65 478.00 471.75 471.75 0.0M
2022-01-31 468.85 472.25 464.70 470.00 0.0M
2022-01-28 444.30 460.20 435.00 460.20 0.0M
2022-01-27 443.95 456.15 442.00 442.00 0.0M
2022-01-26 449.20 457.60 442.00 442.00 0.0M
2022-01-25 453.80 454.70 444.75 444.80 0.0M
2022-01-24 445.00 457.45 428.45 457.45 0.0M
2022-01-21 448.50 451.65 441.65 447.90 0.0M
2022-01-20 460.60 467.40 455.00 455.00 0.0M
2022-01-19 447.20 462.30 447.20 458.45 0.0M
2022-01-18 450.85 452.60 445.00 452.25 0.0M
2022-01-17 457.75 457.75 452.80 457.00 0.0M
2022-01-14 455.00 455.00 445.00 452.35 0.0M
2022-01-13 465.00 467.00 454.95 454.95 0.0M
2022-01-12 470.00 471.90 466.00 466.40 0.0M
2022-01-11 462.10 470.15 462.10 468.35 0.0M
2022-01-10 453.60 462.80 440.80 460.95 0.0M
2022-01-07 454.55 459.00 444.35 448.30 0.0M
2022-01-06 451.30 463.00 451.30 457.80 0.0M
2022-01-05 485.90 485.90 456.10 456.10 0.0M
2022-01-04 500.50 501.50 480.80 491.90 0.0M
2022-01-03 507.00 507.00 493.95 499.05 0.0M