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
2023-12-29 539.80 540.00 533.00 539.60 0.0M
2023-12-28 536.60 537.80 535.40 537.80 0.0M
2023-12-27 545.40 545.40 534.00 537.80 0.0M
2023-12-22 546.40 548.20 541.60 544.60 0.0M
2023-12-21 544.20 550.40 541.00 542.60 0.0M
2023-12-20 554.40 554.40 545.20 548.00 0.0M
2023-12-19 553.00 556.20 547.20 549.60 0.0M
2023-12-18 542.00 547.40 533.40 547.20 0.0M
2023-12-15 531.20 538.60 531.20 533.40 0.0M
2023-12-14 540.20 556.00 525.00 530.40 0.0M
2023-12-13 587.00 589.20 576.00 576.00 0.0M
2023-12-12 580.40 585.20 576.40 585.20 0.0M
2023-12-11 561.60 581.00 561.00 581.00 0.0M
2023-12-08 562.20 568.80 559.00 561.60 0.0M
2023-12-07 551.00 563.00 551.00 563.00 0.0M
2023-12-06 559.00 562.00 554.20 555.60 0.0M
2023-12-05 553.60 555.60 549.80 554.40 0.0M
2023-12-04 564.20 564.20 552.80 554.40 0.0M
2023-12-01 559.20 562.20 558.00 562.20 0.0M
2023-11-30 564.20 569.40 562.20 562.20 0.0M
2023-11-29 571.20 574.20 567.00 567.60 0.0M
2023-11-28 567.60 569.60 558.80 565.40 0.0M
2023-11-27 566.00 568.60 560.20 568.60 0.0M
2023-11-24 570.60 571.40 562.20 565.00 0.0M
2023-11-23 570.80 571.60 565.40 570.00 0.0M
2023-11-22 554.00 573.00 554.00 570.20 0.0M
2023-11-21 556.00 561.60 556.00 561.60 0.0M
2023-11-20 553.60 561.00 550.00 558.20 0.0M
2023-11-17 551.60 559.60 549.40 554.60 0.0M
2023-11-16 551.80 551.80 546.20 549.40 0.0M
2023-11-15 560.40 564.20 544.00 552.00 0.0M
2023-11-14 549.80 563.40 549.00 555.00 0.0M
2023-11-13 559.00 560.20 553.20 554.40 0.0M
2023-11-10 539.40 557.00 538.40 554.80 0.0M
2023-11-09 544.20 552.00 543.00 546.20 0.0M
2023-11-08 548.40 552.20 544.80 547.40 0.0M
2023-11-07 523.40 550.60 523.40 545.80 0.0M
2023-11-06 527.80 527.80 523.00 525.40 0.0M
2023-11-03 528.00 528.00 521.00 524.40 0.0M
2023-11-02 515.00 523.40 513.40 523.40 0.0M
2023-11-01 499.20 516.60 499.20 516.60 0.0M
2023-10-31 490.60 502.60 490.60 502.60 0.0M
2023-10-30 486.60 500.40 484.00 497.50 0.0M
2023-10-27 486.80 492.20 478.70 478.70 0.0M
2023-10-26 491.10 499.70 488.60 488.60 0.0M
2023-10-25 504.80 508.40 501.00 501.00 0.0M
2023-10-24 506.40 511.20 505.60 506.60 0.0M
2023-10-23 515.40 515.40 500.00 508.00 0.0M
2023-10-20 523.40 524.00 510.00 510.00 0.0M
2023-10-19 526.60 534.60 524.00 534.60 0.0M
2023-10-18 524.60 539.00 524.40 537.00 0.0M
2023-10-17 523.40 529.60 518.40 529.60 0.0M
2023-10-16 523.00 525.00 517.20 521.80 0.0M
2023-10-13 530.00 532.60 520.40 520.40 0.0M
2023-10-12 516.00 541.00 515.40 530.00 0.0M
2023-10-11 502.20 518.40 499.80 517.40 0.0M
2023-10-10 500.00 504.60 497.50 501.80 0.0M
2023-10-09 493.60 498.70 492.60 496.70 0.0M
2023-10-06 492.30 492.80 485.20 486.70 0.0M
2023-10-05 487.80 494.40 487.80 488.20 0.0M
2023-10-04 476.70 493.10 476.70 493.10 0.0M
2023-10-03 493.10 498.60 489.00 489.00 0.0M
2023-10-02 487.10 496.10 480.20 496.10 0.0M
2023-09-29 479.30 489.10 473.00 489.10 0.0M
2023-09-28 475.50 481.00 471.60 476.80 0.0M
2023-09-27 483.50 483.50 475.40 480.70 0.0M
2023-09-26 481.70 482.40 474.90 478.90 0.0M
2023-09-25 482.10 486.00 475.30 484.10 0.0M
2023-09-22 486.80 489.30 480.00 485.10 0.0M
2023-09-21 500.00 500.00 485.00 487.00 0.0M
2023-09-20 509.40 511.80 503.00 510.00 0.0M
2023-09-19 493.70 500.40 493.70 498.80 0.0M
2023-09-18 492.80 499.40 489.60 499.40 0.0M
2023-09-15 506.00 513.20 490.00 490.00 0.0M
2023-09-14 521.20 522.40 512.40 522.00 0.0M
2023-09-13 497.50 517.00 497.50 516.40 0.0M
2023-09-12 520.60 525.00 505.00 505.00 0.0M
2023-09-11 521.00 528.00 517.60 517.60 0.0M
2023-09-08 526.40 534.80 520.60 523.80 0.0M
2023-09-07 517.60 523.80 517.60 523.20 0.0M
2023-09-06 524.40 526.80 520.80 523.00 0.0M
2023-09-05 517.00 529.40 516.60 526.80 0.0M
2023-09-04 525.00 525.00 518.00 524.20 0.0M
2023-09-01 518.60 522.40 508.60 522.40 0.0M
2023-08-31 500.00 516.60 495.70 516.00 0.0M
2023-08-30 492.50 498.00 491.00 497.20 0.0M
2023-08-29 487.90 497.50 486.00 497.50 0.0M
2023-08-28 487.80 492.00 483.10 490.00 0.0M
2023-08-25 470.40 483.90 470.40 481.50 0.0M
2023-08-24 492.70 498.90 477.50 477.80 0.0M
2023-08-23 478.30 490.00 476.30 490.00 0.0M
2023-08-22 478.90 482.90 473.30 477.20 0.0M
2023-08-21 466.00 475.40 463.80 475.40 0.0M
2023-08-18 465.20 470.70 463.10 465.80 0.0M
2023-08-17 474.90 485.40 467.30 471.80 0.0M
2023-08-16 471.30 473.70 470.50 471.80 0.0M
2023-08-15 478.00 478.00 469.80 477.70 0.0M
2023-08-14 461.70 476.10 459.60 476.10 0.0M
2023-08-11 466.10 471.60 462.50 463.00 0.0M
2023-08-10 466.10 473.00 465.90 469.80 0.0M
2023-08-09 477.70 477.70 463.90 468.70 0.0M
2023-08-08 481.60 481.80 469.90 470.40 0.0M
2023-08-07 482.00 484.70 476.20 478.00 0.0M
2023-08-04 478.30 485.90 473.60 482.40 0.0M
2023-08-03 479.80 486.10 478.10 479.40 0.0M
2023-08-02 488.90 494.00 479.80 482.50 0.0M
2023-08-01 492.60 499.10 491.60 499.10 0.0M
2023-07-31 488.80 501.00 482.60 496.80 0.0M
2023-07-28 473.30 480.00 467.00 480.00 0.0M
2023-07-27 464.10 475.40 464.10 475.00 0.0M
2023-07-26 470.20 476.80 461.40 463.70 0.0M
2023-07-25 475.30 477.50 469.40 471.70 0.0M
2023-07-24 466.00 471.10 464.00 469.00 0.0M
2023-07-21 466.80 474.90 460.60 472.00 0.0M
2023-07-20 470.00 470.00 462.00 462.00 0.0M
2023-07-19 474.10 478.20 472.30 476.20 0.0M
2023-07-18 460.70 476.90 459.00 474.10 0.0M
2023-07-17 458.90 463.10 453.00 463.10 0.0M
2023-07-14 459.60 465.00 458.10 464.60 0.0M
2023-07-13 453.50 458.70 452.50 457.20 0.0M
2023-07-12 460.70 461.90 451.60 453.10 0.0M
2023-07-11 448.90 457.90 448.20 456.50 0.0M
2023-07-10 444.00 452.10 437.80 448.60 0.0M
2023-07-07 440.60 443.70 437.70 439.50 0.0M
2023-07-06 444.80 448.40 436.50 441.00 0.0M
2023-07-05 441.30 452.00 438.60 452.00 0.0M
2023-07-04 443.60 446.40 441.00 444.80 0.0M
2023-07-03 450.00 451.00 440.10 443.00 0.0M
2023-06-30 447.00 451.00 440.10 451.00 0.0M
2023-06-29 440.00 446.90 440.00 445.50 0.0M
2023-06-28 445.70 449.70 439.30 447.90 0.0M
2023-06-27 438.80 446.10 436.10 446.10 0.0M
2023-06-26 447.20 447.20 438.60 438.60 0.0M
2023-06-23 437.20 440.00 430.50 438.40 0.0M
2023-06-22 430.00 438.00 426.20 431.90 0.0M
2023-06-21 445.50 455.30 431.30 436.00 0.0M
2023-06-20 452.00 453.40 439.20 447.00 0.0M
2023-06-19 458.00 458.00 446.10 452.90 0.0M
2023-06-16 460.00 475.70 455.00 455.00 0.0M
2023-06-15 446.80 451.90 436.10 451.90 0.0M
2023-06-14 443.00 449.20 437.00 442.40 0.0M
2023-06-13 443.00 454.70 435.50 442.90 0.0M
2023-06-12 429.00 442.30 426.00 441.80 0.0M
2023-06-09 409.80 432.90 404.50 422.10 0.0M
2023-06-08 384.10 408.00 384.10 406.50 0.0M
2023-06-07 406.80 406.80 389.70 393.80 0.0M
2023-06-06 404.00 407.90 402.00 406.30 0.0M
2023-06-05 408.60 410.00 398.40 408.10 0.0M
2023-06-02 393.90 407.60 393.90 400.60 0.0M
2023-06-01 385.40 399.40 382.80 397.60 0.0M
2023-05-31 391.30 391.30 382.20 390.00 0.0M
2023-05-30 393.60 400.40 389.10 390.00 0.0M
2023-05-29 386.00 391.90 386.00 391.90 0.0M
2023-05-26 362.80 384.60 362.80 384.60 0.0M
2023-05-25 342.90 370.20 341.50 366.30 0.0M
2023-05-24 342.20 343.60 335.00 336.80 0.0M
2023-05-23 345.50 347.00 342.90 346.20 0.0M
2023-05-22 341.70 345.40 341.20 345.00 0.0M
2023-05-19 337.40 341.30 331.40 340.80 0.0M
2023-05-18 328.60 331.00 327.20 331.00 0.0M
2023-05-17 316.80 327.30 316.80 327.30 0.0M
2023-05-16 316.00 317.90 315.10 316.40 0.0M
2023-05-15 312.00 317.50 307.30 317.50 0.0M
2023-05-12 312.00 315.00 308.30 308.70 0.0M
2023-05-11 312.00 316.10 311.10 311.90 0.0M
2023-05-10 310.50 318.00 310.50 316.00 0.0M
2023-05-09 320.30 320.30 309.90 313.40 0.0M
2023-05-08 314.00 317.00 309.90 310.20 0.0M
2023-05-05 304.20 314.50 304.20 314.50 0.0M
2023-05-04 313.00 314.20 303.80 304.00 0.0M
2023-05-03 333.10 334.20 315.90 315.90 0.0M
2023-05-02 341.00 341.90 334.70 335.90 0.0M
2023-04-28 335.20 341.40 333.10 341.40 0.0M
2023-04-27 328.30 337.90 328.30 337.90 0.0M
2023-04-26 338.30 338.40 323.50 328.00 0.0M
2023-04-25 338.50 340.10 335.50 339.20 0.0M
2023-04-24 344.00 344.00 339.00 339.30 0.0M
2023-04-21 344.40 346.50 343.50 343.50 0.0M
2023-04-20 346.90 349.30 339.70 346.40 0.0M
2023-04-19 340.30 346.90 340.30 345.90 0.0M
2023-04-18 343.70 346.50 339.90 342.60 0.0M
2023-04-17 344.10 346.80 343.50 343.50 0.0M
2023-04-14 340.50 344.80 339.40 343.20 0.0M
2023-04-13 337.60 340.70 333.70 340.40 0.0M
2023-04-12 338.10 341.80 336.00 337.80 0.0M
2023-04-11 345.00 348.00 337.80 337.80 0.0M
2023-04-06 348.00 348.80 344.00 348.40 0.0M
2023-04-05 349.80 351.00 346.40 346.40 0.0M
2023-04-04 347.10 351.00 345.00 350.40 0.0M
2023-04-03 353.40 355.20 347.50 347.50 0.0M
2023-03-31 349.50 353.00 343.75 352.00 0.0M
2023-03-30 348.10 350.00 345.00 350.00 0.0M
2023-03-29 336.05 349.45 336.05 349.35 0.0M
2023-03-28 344.00 349.55 342.05 343.40 0.0M
2023-03-27 348.45 350.75 343.85 343.85 0.0M
2023-03-24 342.95 347.00 339.85 346.75 0.0M
2023-03-23 334.45 343.70 334.45 341.10 0.0M
2023-03-22 348.40 348.40 342.50 342.50 0.0M
2023-03-21 336.20 343.15 335.75 340.90 0.0M
2023-03-20 337.50 339.30 333.00 337.80 0.0M
2023-03-17 334.95 335.60 330.90 335.60 0.0M
2023-03-16 329.10 334.95 327.80 334.95 0.0M
2023-03-15 310.15 313.90 310.15 312.30 0.0M
2023-03-14 304.65 311.30 303.00 308.60 0.0M
2023-03-13 314.55 314.55 304.75 304.75 0.0M
2023-03-10 320.85 321.50 314.05 314.05 0.0M
2023-03-09 310.65 330.75 310.65 329.95 0.0M
2023-03-08 328.60 328.80 326.20 328.05 0.0M
2023-03-07 324.45 330.05 324.45 327.90 0.0M
2023-03-06 327.65 329.10 322.85 329.10 0.0M
2023-03-03 312.50 324.00 312.50 324.00 0.0M
2023-03-02 304.50 308.90 302.55 308.55 0.0M
2023-03-01 306.00 307.45 301.40 301.85 0.0M
2023-02-28 303.45 307.10 302.10 305.65 0.0M
2023-02-27 305.00 307.00 303.90 306.75 0.0M
2023-02-24 317.95 318.90 303.40 303.40 0.0M
2023-02-23 333.15 334.90 325.95 325.95 0.0M
2023-02-22 325.05 330.20 324.95 330.15 0.0M
2023-02-21 330.00 333.60 326.05 326.05 0.0M
2023-02-20 334.70 337.60 331.80 337.60 0.0M
2023-02-17 344.45 344.45 334.85 334.85 0.0M
2023-02-16 354.00 354.00 343.35 346.25 0.0M
2023-02-15 347.65 356.55 347.65 356.55 0.0M
2023-02-14 348.60 352.15 347.00 347.00 0.0M
2023-02-13 347.60 351.20 346.00 347.70 0.0M
2023-02-10 351.70 355.05 346.20 348.30 0.0M
2023-02-09 356.00 357.50 352.75 353.95 0.0M
2023-02-08 359.50 359.50 350.00 350.00 0.0M
2023-02-07 348.85 356.55 346.40 352.00 0.0M
2023-02-06 350.00 353.20 348.40 351.00 0.0M
2023-02-03 353.55 356.85 350.50 350.50 0.0M
2023-02-02 350.40 365.15 348.90 359.90 0.0M
2023-02-01 338.90 345.15 336.50 345.15 0.0M
2023-01-31 336.75 339.30 333.00 338.00 0.0M
2023-01-30 342.00 342.00 335.20 335.20 0.0M
2023-01-27 334.65 341.00 334.65 341.00 0.0M
2023-01-26 327.45 337.05 327.45 335.00 0.0M
2023-01-25 320.05 330.75 320.05 325.20 0.0M
2023-01-24 336.90 336.90 331.35 331.35 0.0M
2023-01-23 328.10 336.85 325.40 336.85 0.0M
2023-01-20 319.35 327.65 313.30 327.30 0.0M
2023-01-19 313.80 319.55 313.00 319.55 0.0M
2023-01-18 315.20 321.25 314.90 314.90 0.0M
2023-01-17 314.15 323.70 314.15 318.65 0.0M
2023-01-16 319.45 321.50 314.70 321.50 0.0M
2023-01-13 313.25 320.10 313.10 315.30 0.0M
2023-01-12 320.30 321.00 314.85 318.65 0.0M
2023-01-11 316.30 318.70 312.15 316.25 0.0M
2023-01-10 315.25 321.45 315.25 316.55 0.0M
2023-01-09 314.55 323.90 309.95 321.95 0.0M
2023-01-06 310.45 317.15 308.00 311.50 0.0M
2023-01-05 319.70 324.45 313.70 313.70 0.0M
2023-01-04 321.00 324.65 314.15 324.65 0.0M
2023-01-03 321.80 325.50 315.75 315.75 0.0M
2023-01-02 311.95 323.40 311.95 322.95 0.0M