Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Adobe Inc (ADB.SG)

321.65
+5.55
+(1.76%)
At close: April 25 at 9:46:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025320.70323.70317.55321.65321.65158
Apr 24, 2025307.45316.20307.45316.10316.10-
Apr 23, 2025311.55312.75309.30309.40309.40-
Apr 22, 2025299.20305.90299.20305.65305.6528
Apr 17, 2025305.55307.75305.15307.75307.75271
Apr 16, 2025303.70307.85299.10299.90299.9039
Apr 15, 2025309.85312.45309.85310.05310.05415
Apr 14, 2025313.95314.30308.75308.75308.7568
Apr 11, 2025313.60313.60304.05308.80308.80195
Apr 10, 2025334.20334.20309.10309.10309.1068
Apr 9, 2025305.55331.40305.55331.40331.4018
Apr 8, 2025312.00320.75309.85310.10310.10391
Apr 7, 2025303.80317.60294.65313.10313.10357
Apr 4, 2025329.00329.00319.05319.05319.0542
Apr 3, 2025341.15341.75332.75332.75332.75104
Apr 2, 2025355.00356.25349.70355.65355.6529
Apr 1, 2025352.15355.10347.85351.10351.1094
Mar 31, 2025351.15354.75348.25354.75354.75101
Mar 28, 2025366.50366.50366.50366.50366.50-
Mar 27, 2025369.20369.20368.50368.50368.5022
Mar 26, 2025374.50375.00370.00370.60370.6047
Mar 25, 2025364.20373.45364.20373.45373.4514
Mar 24, 2025358.65362.65358.65362.65362.6528
Mar 21, 2025361.35361.35358.10358.10358.101
Mar 20, 2025357.60366.00357.60359.55359.5533
Mar 19, 2025358.60360.45358.30358.30358.3044
Mar 18, 2025365.05365.30354.70354.70354.70100
Mar 17, 2025359.05364.25356.90364.25364.2583
Mar 14, 2025350.80362.40348.45361.65361.6584
Mar 13, 2025386.10386.10348.30348.60348.60210
Mar 12, 2025400.15404.20391.75391.75391.7595
Mar 11, 2025400.15401.45397.20400.30400.30102
Mar 10, 2025413.05413.05400.85403.40403.4095
Mar 7, 2025410.00410.00409.05409.05409.0515
Mar 6, 2025415.60417.35410.05412.45412.4552
Mar 5, 2025421.70421.70418.20418.20418.2093
Mar 4, 2025422.15422.15415.35421.50421.5019
Mar 3, 2025420.90423.55419.20420.10420.1040
Feb 28, 2025419.15420.00418.30418.30418.30213
Feb 27, 2025421.50424.00421.50421.60421.6010
Feb 26, 2025423.55423.55420.70420.70420.70-
Feb 25, 2025421.80422.75419.05422.75422.7549
Feb 24, 2025422.25424.80422.25424.80424.802
Feb 21, 2025431.95431.95422.90422.90422.90116
Feb 20, 2025436.05436.05432.00432.00432.006
Feb 19, 2025442.35445.10437.70439.45439.457
Feb 18, 2025438.50443.60438.50443.05443.059
Feb 17, 2025440.90440.90434.90437.75437.75114
Feb 14, 2025438.30438.30438.30438.30438.30-
Feb 13, 2025443.50445.65437.55437.55437.5566
Feb 12, 2025440.90443.95440.90443.95443.956
Feb 11, 2025436.85445.05436.85442.70442.7093
Feb 10, 2025418.05437.95418.05436.95436.956
Feb 7, 2025418.05422.05418.05419.70419.70211
Feb 6, 2025421.25423.35418.85418.85418.8576
Feb 5, 2025421.00421.00420.50420.80420.80-
Feb 4, 2025425.85425.85421.05423.40423.403
Feb 3, 2025418.00428.95418.00428.10428.1048
Jan 31, 2025430.05430.05422.35422.35422.3537
Jan 30, 2025423.40429.40423.40429.40429.4058
Jan 29, 2025424.75427.40424.75427.30427.3061
Jan 28, 2025418.75424.40416.00424.40424.40126
Jan 27, 2025409.00423.95402.65416.50416.5093
Jan 24, 2025419.40419.40415.75417.70417.7078
Jan 23, 2025418.50420.90416.90417.70417.7011
Jan 22, 2025419.35420.25418.30419.00419.00141
Jan 21, 2025413.75421.20413.75418.05418.05146
Jan 20, 2025418.90420.45412.00412.00412.00137
Jan 17, 2025414.05418.50414.05414.05414.05101
Jan 16, 2025405.90415.95405.90413.40413.4045
Jan 15, 2025401.05408.15401.05407.30407.3028
Jan 14, 2025397.85399.65396.15397.95397.9560
Jan 13, 2025397.10399.75393.05399.75399.75141
Jan 10, 2025407.75408.45396.35397.80397.80318
Jan 9, 2025406.25409.90405.05409.90409.9058
Jan 8, 2025406.55409.70404.25407.10407.10194
Jan 7, 2025413.05415.90409.80409.80409.80114
Jan 6, 2025417.60419.10414.95414.95414.95159
Jan 3, 2025428.40428.40417.00418.20418.2066
Jan 2, 2025428.95436.45428.05430.00430.00191
Dec 30, 2024425.05426.30425.05426.30426.3010
Dec 27, 2024432.60432.60425.00425.95425.9554
Dec 23, 2024430.65433.60429.20430.85430.85238
Dec 20, 2024418.05431.00414.65429.80429.80444
Dec 19, 2024423.80426.40423.80426.40426.40148
Dec 18, 2024432.55435.15427.00427.00427.00105
Dec 17, 2024439.45440.95431.25432.90432.9075
Dec 16, 2024441.05443.60440.00440.00440.00116
Dec 13, 2024457.95458.10436.95444.00444.00467
Dec 12, 2024472.00474.75449.35457.15457.15375
Dec 11, 2024519.10524.20519.10522.50522.50401
Dec 10, 2024517.10520.70517.10518.20518.2021
Dec 9, 2024524.90525.10518.70521.50521.50195
Dec 6, 2024508.00523.10508.00523.10523.10165
Dec 5, 2024508.10511.10506.00506.00506.002
Dec 4, 2024494.55513.80494.55509.00509.00186
Dec 3, 2024492.05492.05482.30490.90490.9057
Dec 2, 2024489.75493.95489.60490.05490.05136
Nov 29, 2024484.95489.20484.95489.20489.2014
Nov 28, 2024487.00489.90486.05486.05486.055
Nov 27, 2024498.00498.00482.55486.15486.1538
Nov 26, 2024498.35499.20496.50499.20499.2048
Nov 25, 2024488.80488.80488.80488.80488.80-
Nov 22, 2024480.35491.45480.35491.45491.4547
Nov 21, 2024470.20482.55470.20481.25481.2547
Nov 20, 2024471.35474.05470.70473.70473.7034
Nov 19, 2024471.35472.85471.35472.15472.15108
Nov 18, 2024479.05479.05470.55471.70471.7081
Nov 15, 2024497.55497.55473.35479.65479.65245
Nov 14, 2024504.10506.10500.20505.40505.4029
Nov 13, 2024493.55507.20493.45505.50505.5017
Nov 12, 2024472.55496.60472.55496.60496.60335
Nov 11, 2024462.15475.25462.15470.35470.35255
Nov 8, 2024463.60463.60462.20462.20462.20-
Nov 7, 2024470.50470.65470.40470.65470.65180
Nov 6, 2024455.95470.40455.95468.15468.15111
Nov 5, 2024442.05444.50442.05444.45444.4526
Nov 4, 2024444.00445.25441.65443.85443.85340
Nov 1, 2024439.65445.75439.65445.75445.755
Oct 31, 2024444.05447.55439.40439.40439.40135
Oct 30, 2024447.30448.75447.30448.75448.7510
Oct 29, 2024447.35449.55445.55447.90447.9087
Oct 28, 2024450.05450.35444.75444.75444.7541
Oct 25, 2024446.05449.00446.05447.55447.5528
Oct 24, 2024450.05452.20448.10448.10448.1025
Oct 23, 2024455.05458.15449.60449.60449.6034
Oct 22, 2024456.55460.00452.65456.35456.35532
Oct 21, 2024453.05460.25453.05460.25460.255
Oct 18, 2024458.25459.25455.05455.95455.9526
Oct 17, 2024462.55462.55457.85457.85457.85-
Oct 16, 2024466.35467.40461.85462.95462.9528
Oct 15, 2024467.05471.30467.05468.15468.1587
Oct 14, 2024451.85468.80451.85468.45468.45193
Oct 11, 2024459.05462.40453.60453.90453.9092
Oct 10, 2024450.55462.45449.80461.40461.4041
Oct 9, 2024450.30452.50449.70451.10451.1012
Oct 8, 2024444.00454.35444.00452.30452.30249
Oct 7, 2024461.00462.55444.75444.75444.7555
Oct 4, 2024455.45463.65455.45460.40460.4017
Oct 3, 2024456.55457.70451.75457.35457.3514
Oct 2, 2024452.30460.25452.30460.25460.2538
Oct 1, 2024461.85466.90454.10454.10454.10262
Sep 30, 2024459.15462.20459.15462.20462.2069
Sep 27, 2024460.55462.40460.55460.65460.65101
Sep 26, 2024468.25468.25459.70459.70459.7018
Sep 25, 2024465.05468.70464.40464.40464.4028
Sep 24, 2024475.00475.75469.15469.55469.5512
Sep 23, 2024468.35476.65468.35474.25474.25216
Sep 20, 2024468.25473.05467.30467.30467.30132
Sep 19, 2024461.50471.10461.50471.10471.1033
Sep 18, 2024462.55463.50456.65457.80457.8062
Sep 17, 2024472.15472.15463.60463.60463.6042
Sep 16, 2024483.65483.65472.30472.30472.30224
Sep 13, 2024481.50486.45474.80482.35482.35250
Sep 12, 2024527.60529.90521.70527.60527.6021
Sep 11, 2024514.90523.60514.90523.60523.60-
Sep 10, 2024511.70520.60511.70520.60520.6016
Sep 9, 2024508.80514.10508.80514.10514.10-
Sep 6, 2024506.10508.40505.00508.40508.4014
Sep 5, 2024517.00517.00508.70510.70510.705
Sep 4, 2024511.90520.30511.70520.30520.3067
Sep 3, 2024515.80526.20515.20515.20515.2031
Sep 2, 2024516.10518.00516.10518.00518.004
Aug 30, 2024516.70517.50516.70517.50517.5065
Aug 29, 2024500.10519.50500.10513.90513.9043
Aug 28, 2024505.70511.10504.40504.70504.7068
Aug 27, 2024498.90507.30498.90507.30507.30-
Aug 26, 2024496.65500.60496.65500.60500.6060
Aug 23, 2024501.10504.80496.35496.35496.3516
Aug 22, 2024505.10511.20501.60503.80503.8043
Aug 21, 2024503.50506.00503.50505.60505.601
Aug 20, 2024507.10507.10506.90507.10507.108
Aug 19, 2024496.80505.60496.80505.60505.60-
Aug 16, 2024505.70505.70499.95503.30503.3012
Aug 15, 2024489.75506.00489.75506.00506.0016
Aug 14, 2024485.75489.35485.75488.15488.1515
Aug 13, 2024485.25489.50485.25486.10486.1021
Aug 12, 2024489.20491.90484.05484.05484.052
Aug 9, 2024484.05484.05484.05484.05484.05-
Aug 8, 2024468.55468.55468.55468.55468.55-
Aug 7, 2024473.95481.15472.35472.35472.3512
Aug 6, 2024470.05474.20470.05472.90472.9045
Aug 5, 2024442.00461.90442.00461.90461.90230
Aug 2, 2024497.00497.80478.00478.00478.00295
Aug 1, 2024510.10511.00502.00502.00502.0057
Jul 31, 2024501.80511.60501.80509.30509.3010
Jul 30, 2024495.55499.35493.75499.35499.35185
Jul 29, 2024500.60502.30500.40500.40500.40104
Jul 26, 2024492.90500.20492.90500.20500.203
Jul 25, 2024490.85498.45488.05493.90493.90119
Jul 24, 2024496.00496.00489.15490.50490.5060
Jul 23, 2024505.20505.20504.40504.60504.60-
Jul 22, 2024507.10510.80507.10510.80510.8010
Jul 19, 2024513.00513.00506.10507.20507.2078
Jul 18, 2024515.10515.10510.60510.60510.6037
Jul 17, 2024516.10516.10509.70514.70514.707
Jul 16, 2024519.80520.40516.70519.20519.2044
Jul 15, 2024513.50517.30512.00517.30517.3035
Jul 12, 2024510.80513.60508.90513.60513.60187
Jul 11, 2024520.10520.10513.50514.20514.20121
Jul 10, 2024522.70523.70522.10522.10522.102
Jul 9, 2024533.00533.00522.30522.30522.3052
Jul 8, 2024532.50533.90521.60531.60531.6036
Jul 5, 2024526.10526.90526.10526.90526.9016
Jul 4, 2024528.50528.90527.10528.90528.9014
Jul 3, 2024529.90529.90523.80528.90528.90121
Jul 2, 2024518.90529.00518.90529.00529.0060
Jul 1, 2024520.00521.80516.00521.80521.8080
Jun 28, 2024514.20520.00513.50520.00520.0080
Jun 27, 2024492.05509.70492.05508.00508.0059
Jun 26, 2024491.50494.90491.50494.90494.907
Jun 25, 2024488.05490.65488.05490.35490.3510
Jun 24, 2024497.05499.00492.25492.25492.2571
Jun 21, 2024487.40498.10487.40498.10498.1071
Jun 20, 2024491.75492.15488.90489.95489.9537
Jun 19, 2024485.25490.05485.25490.05490.0545
Jun 18, 2024481.05484.25477.75484.25484.25157
Jun 17, 2024491.70492.60474.15482.60482.60210
Jun 14, 2024487.50496.80484.75489.95489.952,705
Jun 13, 2024426.05430.85420.50428.75428.751,223
Jun 12, 2024429.10432.55429.10432.40432.4043
Jun 11, 2024425.05429.90425.05429.00429.0018
Jun 10, 2024430.45431.75425.70425.70425.7043
Jun 7, 2024417.90432.75417.90432.75432.7538
Jun 6, 2024414.05429.30414.05421.95421.95124
Jun 5, 2024412.05419.55412.05419.55419.5527
Jun 4, 2024403.90413.15402.20408.85408.85145
Jun 3, 2024408.95412.55403.80403.80403.8023
May 31, 2024410.05412.00401.30401.30401.30107
May 30, 2024432.05434.40410.50410.50410.5057
May 29, 2024437.20445.95437.20441.30441.3067
May 28, 2024437.05438.20434.20435.80435.8076
May 27, 2024437.15438.55437.05438.55438.55164
May 24, 2024446.25446.25438.50438.50438.5064
May 23, 2024448.85453.15443.75445.85445.8549
May 22, 2024443.05445.45443.05445.45445.45106
May 21, 2024444.25444.90440.25443.95443.9594
May 20, 2024444.45447.80443.20447.80447.8069
May 17, 2024443.80446.20443.80446.20446.2025
May 16, 2024446.05447.10444.20444.20444.2033
May 15, 2024437.55449.75437.55447.45447.4529
May 14, 2024446.55448.90439.35439.35439.3557
May 13, 2024447.85452.15447.35449.15449.1588
May 10, 2024447.25449.90447.25449.10449.106
May 9, 2024452.15452.15447.65447.65447.652
May 8, 2024456.75460.20454.10454.10454.1028
May 7, 2024457.20460.00454.50459.90459.9039
May 6, 2024453.85459.55452.90456.80456.8064
May 3, 2024444.05451.80444.05451.80451.8045
May 2, 2024438.75438.75438.75438.75438.75-
Apr 30, 2024442.90442.90434.60434.60434.6038
Apr 29, 2024448.40448.40439.90439.90439.90187
Apr 26, 2024442.85451.70441.50448.10448.1042
Apr 25, 2024440.15443.55434.95440.00440.00137

Related Tickers

DASTF Dassault Systèmes SE
37.01
0.00%
 
SAP.SG SAP SE
244.85
+2.19%
 
TMV.F TeamViewer SE
12.83
+0.31%
 
CRM.VI Salesforce, Inc.
235.25
+2.28%
 
MIGA.F MicroStrategy Incorporated
323.60
+5.41%
 
QTCOM.HE Qt Group Oyj
56.90
-0.52%
 
PCOR Procore Technologies, Inc.
63.74
+1.19%
 
DSY.PA Dassault Systèmes SE
32.55
+1.31%
 
BRZE Braze, Inc.
31.22
+2.93%
 
ESTC Elastic N.V.
84.22
+2.56%