Frankfurt - Delayed Quote EUR
Adobe Inc. (ADB.F)
324.85
+9.90
+(3.14%)
At close: April 25 at 7:36:20 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 320.00 | 324.85 | 316.40 | 324.85 | 324.85 | 406 |
| Apr 24, 2025 | 311.05 | 316.15 | 306.45 | 314.95 | 314.95 | 605 |
| Apr 23, 2025 | 313.60 | 316.45 | 310.10 | 311.70 | 311.70 | 339 |
| Apr 22, 2025 | 300.70 | 302.60 | 300.30 | 302.60 | 302.60 | 496 |
| Apr 17, 2025 | 304.95 | 308.10 | 303.55 | 307.50 | 307.50 | 846 |
| Apr 16, 2025 | 306.05 | 310.60 | 299.00 | 299.00 | 299.00 | 1,435 |
| Apr 15, 2025 | 311.05 | 312.25 | 307.45 | 309.95 | 309.95 | 445 |
| Apr 14, 2025 | 310.05 | 324.10 | 308.60 | 308.60 | 308.60 | 447 |
| Apr 11, 2025 | 311.65 | 312.10 | 302.45 | 310.40 | 310.40 | 528 |
| Apr 10, 2025 | 335.05 | 335.15 | 312.00 | 313.70 | 313.70 | 1,859 |
| Apr 9, 2025 | 305.00 | 332.00 | 302.05 | 330.60 | 330.60 | 596 |
| Apr 8, 2025 | 315.40 | 321.60 | 311.00 | 311.00 | 311.00 | 1,041 |
| Apr 7, 2025 | 301.25 | 318.00 | 292.40 | 309.55 | 309.55 | 1,874 |
| Apr 4, 2025 | 331.50 | 331.50 | 319.25 | 320.95 | 320.95 | 3,026 |
| Apr 3, 2025 | 340.00 | 345.55 | 331.45 | 333.90 | 333.90 | 1,795 |
| Apr 2, 2025 | 352.15 | 355.20 | 349.25 | 352.55 | 352.55 | 1,395 |
| Apr 1, 2025 | 352.05 | 356.50 | 347.85 | 351.70 | 351.70 | 253 |
| Mar 31, 2025 | 355.15 | 355.15 | 349.00 | 351.65 | 351.65 | 309 |
| Mar 28, 2025 | 364.40 | 368.80 | 356.70 | 356.70 | 356.70 | 392 |
| Mar 27, 2025 | 370.75 | 371.75 | 366.30 | 369.80 | 369.80 | 349 |
| Mar 26, 2025 | 372.15 | 375.10 | 369.05 | 370.55 | 370.55 | 880 |
| Mar 25, 2025 | 365.15 | 373.55 | 363.40 | 371.95 | 371.95 | 372 |
| Mar 24, 2025 | 361.00 | 368.05 | 358.25 | 365.95 | 365.95 | 409 |
| Mar 21, 2025 | 359.30 | 364.15 | 353.65 | 358.00 | 358.00 | 364 |
| Mar 20, 2025 | 362.40 | 366.05 | 356.60 | 364.70 | 364.70 | 442 |
| Mar 19, 2025 | 362.70 | 362.70 | 357.55 | 359.50 | 359.50 | 297 |
| Mar 18, 2025 | 365.00 | 367.50 | 352.60 | 356.65 | 356.65 | 583 |
| Mar 17, 2025 | 360.00 | 364.05 | 356.00 | 364.05 | 364.05 | 757 |
| Mar 14, 2025 | 351.65 | 363.05 | 346.95 | 363.05 | 363.05 | 637 |
| Mar 13, 2025 | 382.45 | 385.70 | 345.00 | 347.00 | 347.00 | 730 |
| Mar 12, 2025 | 398.10 | 403.15 | 385.00 | 385.00 | 385.00 | 262 |
| Mar 11, 2025 | 399.35 | 402.70 | 397.90 | 397.90 | 397.90 | 669 |
| Mar 10, 2025 | 409.60 | 413.95 | 400.60 | 400.60 | 400.60 | 609 |
| Mar 7, 2025 | 409.25 | 411.70 | 407.25 | 411.70 | 411.70 | 1,007 |
| Mar 6, 2025 | 412.75 | 416.80 | 411.55 | 412.00 | 412.00 | 288 |
| Mar 5, 2025 | 425.35 | 425.35 | 411.00 | 418.85 | 418.85 | 569 |
| Mar 4, 2025 | 418.35 | 420.35 | 414.15 | 420.35 | 420.35 | 477 |
| Mar 3, 2025 | 420.05 | 426.40 | 418.45 | 419.05 | 419.05 | 510 |
| Feb 28, 2025 | 417.50 | 421.30 | 417.50 | 419.60 | 419.60 | 567 |
| Feb 27, 2025 | 420.65 | 426.50 | 420.65 | 420.85 | 420.85 | 142 |
| Feb 26, 2025 | 426.60 | 427.50 | 422.05 | 422.50 | 422.50 | 83 |
| Feb 25, 2025 | 426.05 | 426.05 | 418.60 | 422.25 | 422.25 | 283 |
| Feb 24, 2025 | 424.20 | 428.65 | 421.10 | 423.80 | 423.80 | 319 |
| Feb 21, 2025 | 431.70 | 435.20 | 425.00 | 425.10 | 425.10 | 316 |
| Feb 20, 2025 | 439.35 | 439.95 | 433.90 | 435.70 | 435.70 | 301 |
| Feb 19, 2025 | 441.30 | 446.30 | 437.50 | 439.60 | 439.60 | 159 |
| Feb 18, 2025 | 437.60 | 443.50 | 436.20 | 443.50 | 443.50 | 151 |
| Feb 17, 2025 | 439.00 | 440.85 | 434.15 | 438.70 | 438.70 | 352 |
| Feb 14, 2025 | 437.10 | 442.05 | 437.10 | 439.95 | 439.95 | 443 |
| Feb 13, 2025 | 444.15 | 447.70 | 439.00 | 439.00 | 439.00 | 246 |
| Feb 12, 2025 | 440.30 | 444.75 | 439.00 | 439.20 | 439.20 | 203 |
| Feb 11, 2025 | 435.30 | 445.10 | 432.65 | 441.95 | 441.95 | 333 |
| Feb 10, 2025 | 417.45 | 438.90 | 417.45 | 438.70 | 438.70 | 451 |
| Feb 7, 2025 | 418.70 | 424.00 | 417.20 | 424.00 | 424.00 | 179 |
| Feb 6, 2025 | 421.45 | 425.35 | 420.60 | 420.60 | 420.60 | 533 |
| Feb 5, 2025 | 420.20 | 425.00 | 419.35 | 421.80 | 421.80 | 133 |
| Feb 4, 2025 | 429.15 | 429.15 | 419.90 | 423.80 | 423.80 | 456 |
| Feb 3, 2025 | 417.05 | 429.85 | 411.80 | 429.85 | 429.85 | 428 |
| Jan 31, 2025 | 429.20 | 433.75 | 422.05 | 422.05 | 422.05 | 597 |
| Jan 30, 2025 | 428.30 | 430.00 | 421.10 | 430.00 | 430.00 | 506 |
| Jan 29, 2025 | 424.70 | 428.20 | 421.25 | 424.35 | 424.35 | 384 |
| Jan 28, 2025 | 423.65 | 427.55 | 414.95 | 425.40 | 425.40 | 481 |
| Jan 27, 2025 | 410.45 | 423.05 | 402.40 | 413.45 | 413.45 | 751 |
| Jan 24, 2025 | 416.20 | 421.45 | 415.00 | 415.50 | 415.50 | 563 |
| Jan 23, 2025 | 421.80 | 421.80 | 416.10 | 416.95 | 416.95 | 883 |
| Jan 22, 2025 | 418.85 | 421.35 | 415.55 | 420.95 | 420.95 | 617 |
| Jan 21, 2025 | 413.75 | 421.95 | 413.75 | 421.95 | 421.95 | 389 |
| Jan 20, 2025 | 421.00 | 422.15 | 412.05 | 414.60 | 414.60 | 630 |
| Jan 17, 2025 | 416.60 | 420.30 | 412.20 | 420.30 | 420.30 | 833 |
| Jan 16, 2025 | 405.05 | 415.80 | 405.05 | 415.80 | 415.80 | 1,083 |
| Jan 15, 2025 | 405.40 | 410.90 | 400.65 | 406.00 | 406.00 | 784 |
| Jan 14, 2025 | 399.00 | 401.75 | 394.80 | 398.80 | 398.80 | 846 |
| Jan 13, 2025 | 399.00 | 401.50 | 392.25 | 399.15 | 399.15 | 640 |
| Jan 10, 2025 | 409.50 | 409.55 | 398.50 | 400.05 | 400.05 | 644 |
| Jan 9, 2025 | 408.45 | 410.00 | 403.35 | 407.60 | 407.60 | 728 |
| Jan 8, 2025 | 404.85 | 409.40 | 404.70 | 407.70 | 407.70 | 595 |
| Jan 7, 2025 | 412.20 | 417.35 | 409.00 | 409.00 | 409.00 | 622 |
| Jan 6, 2025 | 420.00 | 420.20 | 411.95 | 413.20 | 413.20 | 795 |
| Jan 3, 2025 | 429.20 | 429.65 | 415.05 | 417.85 | 417.85 | 610 |
| Jan 2, 2025 | 426.70 | 436.80 | 426.70 | 431.70 | 431.70 | 150 |
| Dec 30, 2024 | 422.50 | 429.25 | 422.50 | 428.45 | 428.45 | 137 |
| Dec 27, 2024 | 434.90 | 435.00 | 423.10 | 428.00 | 428.00 | 241 |
| Dec 23, 2024 | 429.50 | 434.85 | 429.20 | 430.65 | 430.65 | 690 |
| Dec 20, 2024 | 420.00 | 429.75 | 413.30 | 429.75 | 429.75 | 474 |
| Dec 19, 2024 | 426.40 | 430.95 | 424.20 | 427.50 | 427.50 | 560 |
| Dec 18, 2024 | 434.00 | 436.20 | 427.10 | 428.00 | 428.00 | 673 |
| Dec 17, 2024 | 438.55 | 441.50 | 431.95 | 432.35 | 432.35 | 544 |
| Dec 16, 2024 | 444.00 | 451.75 | 440.95 | 441.75 | 441.75 | 633 |
| Dec 13, 2024 | 454.15 | 456.25 | 436.70 | 445.00 | 445.00 | 1,587 |
| Dec 12, 2024 | 471.05 | 475.70 | 449.40 | 454.75 | 454.75 | 1,654 |
| Dec 11, 2024 | 518.60 | 524.70 | 517.90 | 524.00 | 524.00 | 534 |
| Dec 10, 2024 | 517.90 | 524.70 | 517.10 | 522.90 | 522.90 | 686 |
| Dec 9, 2024 | 521.20 | 526.40 | 517.30 | 518.60 | 518.60 | 1,366 |
| Dec 6, 2024 | 506.00 | 523.90 | 506.00 | 523.90 | 523.90 | 961 |
| Dec 5, 2024 | 506.00 | 513.40 | 503.20 | 506.30 | 506.30 | 488 |
| Dec 4, 2024 | 496.00 | 515.10 | 496.00 | 508.60 | 508.60 | 352 |
| Dec 3, 2024 | 491.05 | 492.60 | 479.55 | 488.00 | 488.00 | 664 |
| Dec 2, 2024 | 488.05 | 493.80 | 486.70 | 490.60 | 490.60 | 1,030 |
| Nov 29, 2024 | 490.90 | 490.90 | 483.50 | 488.00 | 488.00 | 669 |
| Nov 28, 2024 | 486.05 | 491.40 | 484.55 | 484.55 | 484.55 | 138 |
| Nov 27, 2024 | 500.00 | 500.00 | 487.80 | 487.80 | 487.80 | 196 |
| Nov 26, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 323 |
| Nov 25, 2024 | 488.05 | 494.15 | 488.05 | 490.95 | 490.95 | 233 |
| Nov 22, 2024 | 484.35 | 488.00 | 479.60 | 485.85 | 485.85 | 154 |
| Nov 21, 2024 | 470.75 | 482.65 | 470.75 | 482.30 | 482.30 | 246 |
| Nov 20, 2024 | 475.55 | 477.55 | 470.05 | 470.05 | 470.05 | 218 |
| Nov 19, 2024 | 470.15 | 472.80 | 468.15 | 472.75 | 472.75 | 199 |
| Nov 18, 2024 | 482.90 | 482.90 | 473.90 | 473.90 | 473.90 | 273 |
| Nov 15, 2024 | 500.70 | 500.70 | 474.85 | 474.85 | 474.85 | 70 |
| Nov 14, 2024 | 502.20 | 507.30 | 499.45 | 500.00 | 500.00 | 833 |
| Nov 13, 2024 | 496.60 | 508.30 | 492.60 | 506.10 | 506.10 | 575 |
| Nov 12, 2024 | 472.05 | 497.40 | 472.00 | 495.95 | 495.95 | 350 |
| Nov 11, 2024 | 461.35 | 474.90 | 461.35 | 470.85 | 470.85 | 502 |
| Nov 8, 2024 | 462.55 | 467.05 | 462.55 | 464.00 | 464.00 | 495 |
| Nov 7, 2024 | 468.95 | 472.30 | 460.15 | 461.25 | 461.25 | 310 |
| Nov 6, 2024 | 459.95 | 469.55 | 455.15 | 469.55 | 469.55 | 631 |
| Nov 5, 2024 | 441.20 | 444.85 | 441.20 | 443.25 | 443.25 | 223 |
| Nov 4, 2024 | 443.05 | 446.35 | 440.65 | 440.65 | 440.65 | 354 |
| Nov 1, 2024 | 438.75 | 446.75 | 438.75 | 443.75 | 443.75 | 82 |
| Oct 31, 2024 | 443.75 | 447.75 | 437.85 | 437.85 | 437.85 | 757 |
| Oct 30, 2024 | 447.30 | 450.45 | 446.05 | 450.45 | 450.45 | 127 |
| Oct 29, 2024 | 444.65 | 449.10 | 444.25 | 449.10 | 449.10 | 247 |
| Oct 28, 2024 | 454.00 | 454.00 | 446.05 | 446.05 | 446.05 | 199 |
| Oct 25, 2024 | 445.70 | 449.45 | 445.30 | 447.30 | 447.30 | 191 |
| Oct 24, 2024 | 449.15 | 453.25 | 445.55 | 445.55 | 445.55 | 215 |
| Oct 23, 2024 | 454.15 | 459.40 | 449.95 | 449.95 | 449.95 | 674 |
| Oct 22, 2024 | 455.10 | 460.60 | 452.50 | 452.50 | 452.50 | 160 |
| Oct 21, 2024 | 455.70 | 460.95 | 453.65 | 460.85 | 460.85 | 292 |
| Oct 18, 2024 | 461.95 | 461.95 | 457.05 | 457.65 | 457.65 | 406 |
| Oct 17, 2024 | 462.05 | 468.50 | 458.70 | 458.70 | 458.70 | 340 |
| Oct 16, 2024 | 470.90 | 470.90 | 461.40 | 461.95 | 461.95 | 212 |
| Oct 15, 2024 | 470.40 | 474.10 | 466.10 | 467.85 | 467.85 | 605 |
| Oct 14, 2024 | 452.85 | 468.95 | 451.10 | 464.25 | 464.25 | 423 |
| Oct 11, 2024 | 457.50 | 463.25 | 457.50 | 462.05 | 462.05 | 313 |
| Oct 10, 2024 | 449.65 | 459.00 | 449.65 | 459.00 | 459.00 | 357 |
| Oct 9, 2024 | 453.00 | 453.95 | 449.40 | 451.60 | 451.60 | 409 |
| Oct 8, 2024 | 445.50 | 446.85 | 440.50 | 446.85 | 446.85 | 259 |
| Oct 7, 2024 | 459.65 | 463.95 | 447.75 | 447.75 | 447.75 | 295 |
| Oct 4, 2024 | 453.85 | 464.30 | 453.85 | 462.30 | 462.30 | 166 |
| Oct 3, 2024 | 455.65 | 458.60 | 452.25 | 458.60 | 458.60 | 11 |
| Oct 2, 2024 | 450.95 | 461.05 | 450.95 | 460.90 | 460.90 | 570 |
| Oct 1, 2024 | 466.90 | 468.00 | 455.00 | 457.30 | 457.30 | 2,425 |
| Sep 30, 2024 | 458.45 | 463.40 | 458.20 | 460.55 | 460.55 | 560 |
| Sep 27, 2024 | 459.25 | 464.65 | 459.15 | 462.30 | 462.30 | 533 |
| Sep 26, 2024 | 466.50 | 469.65 | 458.80 | 458.80 | 458.80 | 483 |
| Sep 25, 2024 | 464.10 | 470.40 | 464.10 | 466.65 | 466.65 | 360 |
| Sep 24, 2024 | 472.95 | 478.15 | 470.25 | 472.05 | 472.05 | 226 |
| Sep 23, 2024 | 467.10 | 477.05 | 467.10 | 475.10 | 475.10 | 577 |
| Sep 20, 2024 | 472.90 | 474.70 | 463.10 | 467.70 | 467.70 | 520 |
| Sep 19, 2024 | 463.90 | 470.40 | 460.35 | 469.00 | 469.00 | 688 |
| Sep 18, 2024 | 461.65 | 464.70 | 456.70 | 456.70 | 456.70 | 375 |
| Sep 17, 2024 | 468.10 | 472.90 | 463.65 | 463.65 | 463.65 | 444 |
| Sep 16, 2024 | 487.10 | 487.10 | 472.00 | 472.00 | 472.00 | 458 |
| Sep 13, 2024 | 482.15 | 488.50 | 475.45 | 485.50 | 485.50 | 1,020 |
| Sep 12, 2024 | 530.60 | 531.40 | 521.80 | 523.50 | 523.50 | 119 |
| Sep 11, 2024 | 515.90 | 525.00 | 510.20 | 525.00 | 525.00 | 163 |
| Sep 10, 2024 | 515.90 | 519.20 | 511.30 | 515.60 | 515.60 | 52 |
| Sep 9, 2024 | 514.90 | 515.40 | 508.20 | 513.70 | 513.70 | 80 |
| Sep 6, 2024 | 510.80 | 510.90 | 504.20 | 506.40 | 506.40 | 145 |
| Sep 5, 2024 | 515.20 | 519.80 | 512.70 | 514.70 | 514.70 | 147 |
| Sep 4, 2024 | 512.40 | 520.40 | 509.10 | 520.40 | 520.40 | 114 |
| Sep 3, 2024 | 514.00 | 527.40 | 514.00 | 518.10 | 518.10 | 225 |
| Sep 2, 2024 | 514.40 | 519.60 | 514.40 | 519.60 | 519.60 | 105 |
| Aug 30, 2024 | 518.00 | 520.40 | 517.00 | 517.00 | 517.00 | 92 |
| Aug 29, 2024 | 502.90 | 520.00 | 501.00 | 518.60 | 518.60 | 264 |
| Aug 28, 2024 | 505.00 | 512.10 | 503.90 | 503.90 | 503.90 | 106 |
| Aug 27, 2024 | 498.05 | 508.20 | 494.45 | 508.20 | 508.20 | 70 |
| Aug 26, 2024 | 496.45 | 502.50 | 493.10 | 496.65 | 496.65 | 472 |
| Aug 23, 2024 | 506.90 | 509.00 | 496.75 | 499.00 | 499.00 | 163 |
| Aug 22, 2024 | 505.70 | 511.90 | 503.20 | 503.20 | 503.20 | 86 |
| Aug 21, 2024 | 503.80 | 508.90 | 503.10 | 506.60 | 506.60 | 596 |
| Aug 20, 2024 | 511.90 | 511.90 | 505.00 | 507.00 | 507.00 | 387 |
| Aug 19, 2024 | 501.90 | 501.90 | 496.90 | 498.00 | 498.00 | 105 |
| Aug 16, 2024 | 506.10 | 507.20 | 500.00 | 501.90 | 501.90 | 51 |
| Aug 15, 2024 | 489.50 | 505.80 | 487.85 | 505.60 | 505.60 | 237 |
| Aug 14, 2024 | 485.75 | 490.65 | 482.20 | 489.20 | 489.20 | 389 |
| Aug 13, 2024 | 485.25 | 491.25 | 483.05 | 488.65 | 488.65 | 134 |
| Aug 12, 2024 | 490.00 | 494.05 | 483.70 | 484.80 | 484.80 | 199 |
| Aug 9, 2024 | 484.05 | 494.95 | 482.95 | 489.00 | 489.00 | 541 |
| Aug 8, 2024 | 475.70 | 485.30 | 468.55 | 485.30 | 485.30 | 193 |
| Aug 7, 2024 | 470.95 | 482.10 | 470.95 | 473.70 | 473.70 | 494 |
| Aug 6, 2024 | 469.20 | 474.90 | 469.20 | 472.20 | 472.20 | 369 |
| Aug 5, 2024 | 454.00 | 468.50 | 440.00 | 463.25 | 463.25 | 749 |
| Aug 2, 2024 | 502.00 | 502.00 | 478.25 | 480.75 | 480.75 | 640 |
| Aug 1, 2024 | 509.80 | 515.30 | 502.00 | 503.20 | 503.20 | 121 |
| Jul 31, 2024 | 501.90 | 511.00 | 499.75 | 510.50 | 510.50 | 438 |
| Jul 30, 2024 | 495.55 | 502.70 | 493.70 | 493.70 | 493.70 | 470 |
| Jul 29, 2024 | 507.10 | 508.80 | 495.60 | 495.60 | 495.60 | 476 |
| Jul 26, 2024 | 492.05 | 499.55 | 492.05 | 499.55 | 499.55 | 439 |
| Jul 25, 2024 | 497.00 | 499.50 | 486.10 | 498.00 | 498.00 | 630 |
| Jul 24, 2024 | 500.00 | 504.80 | 490.00 | 490.65 | 490.65 | 567 |
| Jul 23, 2024 | 505.90 | 515.40 | 503.20 | 503.20 | 503.20 | 176 |
| Jul 22, 2024 | 512.30 | 513.80 | 506.30 | 511.00 | 511.00 | 279 |
| Jul 19, 2024 | 510.10 | 515.50 | 508.10 | 511.10 | 511.10 | 179 |
| Jul 18, 2024 | 514.00 | 521.60 | 510.80 | 512.40 | 512.40 | 786 |
| Jul 17, 2024 | 513.40 | 521.00 | 509.10 | 514.90 | 514.90 | 533 |
| Jul 16, 2024 | 519.80 | 523.80 | 517.00 | 521.10 | 521.10 | 808 |
| Jul 15, 2024 | 512.70 | 519.20 | 510.60 | 519.00 | 519.00 | 2,398 |
| Jul 12, 2024 | 516.70 | 516.70 | 507.50 | 514.20 | 514.20 | 683 |
| Jul 11, 2024 | 523.00 | 525.10 | 515.00 | 515.60 | 515.60 | 638 |
| Jul 10, 2024 | 527.10 | 527.10 | 517.60 | 520.10 | 520.10 | 825 |
| Jul 9, 2024 | 531.00 | 535.60 | 521.00 | 521.00 | 521.00 | 780 |
| Jul 8, 2024 | 534.10 | 537.40 | 520.50 | 527.80 | 527.80 | 970 |
| Jul 5, 2024 | 528.00 | 536.00 | 526.10 | 534.30 | 534.30 | 952 |
| Jul 4, 2024 | 530.60 | 532.00 | 526.50 | 526.50 | 526.50 | 1,558 |
| Jul 3, 2024 | 527.50 | 532.60 | 523.20 | 530.50 | 530.50 | 590 |
| Jul 2, 2024 | 524.10 | 529.80 | 518.90 | 529.80 | 529.80 | 995 |
| Jul 1, 2024 | 522.50 | 522.50 | 514.20 | 520.10 | 520.10 | 1,081 |
| Jun 28, 2024 | 514.90 | 520.40 | 512.00 | 516.40 | 516.40 | 1,119 |
| Jun 27, 2024 | 496.70 | 511.50 | 491.05 | 511.50 | 511.50 | 1,188 |
| Jun 26, 2024 | 491.00 | 499.35 | 490.25 | 493.95 | 493.95 | 1,467 |
| Jun 25, 2024 | 492.05 | 495.05 | 487.05 | 492.65 | 492.65 | 1,129 |
| Jun 24, 2024 | 499.95 | 499.95 | 493.50 | 493.50 | 493.50 | 790 |
| Jun 21, 2024 | 491.35 | 495.00 | 485.40 | 493.75 | 493.75 | 1,213 |
| Jun 20, 2024 | 493.50 | 496.85 | 488.80 | 493.35 | 493.35 | 1,385 |
| Jun 19, 2024 | 489.00 | 493.50 | 484.30 | 492.00 | 492.00 | 2,318 |
| Jun 18, 2024 | 486.05 | 493.30 | 477.70 | 487.40 | 487.40 | 1,285 |
| Jun 17, 2024 | 488.00 | 494.35 | 475.75 | 485.25 | 485.25 | 759 |
| Jun 14, 2024 | 487.30 | 495.60 | 484.80 | 490.45 | 490.45 | 1,121 |
| Jun 13, 2024 | 425.90 | 431.05 | 421.80 | 427.00 | 427.00 | 233 |
| Jun 12, 2024 | 434.20 | 434.30 | 427.80 | 427.80 | 427.80 | 731 |
| Jun 11, 2024 | 423.95 | 429.15 | 423.95 | 429.15 | 429.15 | 241 |
| Jun 10, 2024 | 431.20 | 431.20 | 425.30 | 425.30 | 425.30 | 297 |
| Jun 7, 2024 | 416.90 | 431.15 | 416.60 | 431.15 | 431.15 | 220 |
| Jun 6, 2024 | 418.80 | 428.80 | 416.20 | 426.80 | 426.80 | 49 |
| Jun 5, 2024 | 411.25 | 421.80 | 411.25 | 419.35 | 419.35 | 456 |
| Jun 4, 2024 | 400.25 | 410.90 | 400.10 | 409.25 | 409.25 | 328 |
| Jun 3, 2024 | 408.50 | 414.00 | 403.20 | 403.20 | 403.20 | 240 |
| May 31, 2024 | 412.80 | 412.80 | 401.00 | 403.15 | 403.15 | 653 |
| May 30, 2024 | 432.20 | 432.75 | 416.20 | 416.20 | 416.20 | 93 |
| May 29, 2024 | 436.20 | 441.75 | 436.20 | 441.75 | 441.75 | 157 |
| May 28, 2024 | 436.20 | 439.50 | 433.10 | 436.25 | 436.25 | 224 |
| May 27, 2024 | 437.00 | 439.95 | 435.70 | 436.55 | 436.55 | 172 |
| May 24, 2024 | 444.15 | 447.15 | 439.00 | 442.35 | 442.35 | 139 |
| May 23, 2024 | 447.90 | 450.65 | 444.60 | 444.60 | 444.60 | 268 |
| May 22, 2024 | 442.15 | 445.85 | 441.90 | 445.85 | 445.85 | 319 |
| May 21, 2024 | 443.30 | 448.00 | 441.70 | 441.70 | 441.70 | 275 |
| May 20, 2024 | 447.85 | 447.85 | 442.10 | 443.55 | 443.55 | 82 |
| May 17, 2024 | 442.65 | 446.00 | 442.65 | 444.55 | 444.55 | 139 |
| May 16, 2024 | 444.65 | 449.70 | 444.50 | 444.70 | 444.70 | 202 |
| May 15, 2024 | 437.15 | 445.55 | 437.15 | 445.55 | 445.55 | 69 |
| May 14, 2024 | 445.65 | 449.75 | 439.90 | 440.45 | 440.45 | 442 |
| May 13, 2024 | 451.25 | 452.35 | 446.70 | 452.35 | 452.35 | 84 |
| May 10, 2024 | 450.85 | 451.00 | 446.35 | 448.35 | 448.35 | 145 |
| May 9, 2024 | 451.25 | 455.60 | 449.85 | 449.85 | 449.85 | 128 |
| May 8, 2024 | 455.65 | 461.30 | 454.00 | 459.80 | 459.80 | 440 |
| May 7, 2024 | 460.35 | 461.00 | 456.55 | 459.95 | 459.95 | 461 |
| May 6, 2024 | 448.55 | 457.85 | 448.55 | 456.85 | 456.85 | 142 |
| May 3, 2024 | 443.15 | 449.80 | 442.15 | 449.80 | 449.80 | 199 |
| May 2, 2024 | 440.90 | 445.15 | 437.85 | 444.00 | 444.00 | 466 |
| Apr 30, 2024 | 440.00 | 443.60 | 437.85 | 440.80 | 440.80 | 348 |
| Apr 29, 2024 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 50 |
| Apr 26, 2024 | 444.05 | 451.20 | 439.25 | 448.10 | 448.10 | 622 |
| Apr 25, 2024 | 442.30 | 444.30 | 435.60 | 436.80 | 436.80 | 359 |
Related Tickers
NEM0.F Nemetschek SE
21.40
+4.90%
NEMTF Nemetschek SE
125.02
0.00%
IVU.F IVU Traffic Technologies AG
17.20
-0.58%
8YO.BE Horizon Robotics R
0.6900
+12.65%
DSYA.F Dassault Systèmes SE
32.66
+2.45%
CDS.F Cadence Design Systems, Inc.
250.15
+6.42%
NEM.DE Nemetschek SE
112.30
+2.37%
TT8.F The Trade Desk, Inc.
47.43
+1.51%
MIGA.F MicroStrategy Incorporated
323.60
+5.41%
DASTY Dassault Systèmes SE
37.07
-0.13%