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

Cboe UK EUR

Adobe Inc. (ADBD.XC)

312.10
+10.00
+(3.31%)
At close: April 23 at 9:00:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025312.10312.10312.10312.10312.1010
Apr 22, 2025302.10302.10302.10302.10302.1028
Apr 17, 2025306.30306.30306.30306.30306.3028
Apr 16, 2025306.85306.85306.85306.85306.852
Apr 15, 2025304.35304.35304.35304.35304.35-
Apr 14, 2025304.35304.35304.35304.35304.35-
Apr 11, 2025304.35304.35304.35304.35304.3511
Apr 10, 2025328.45328.45315.60315.60315.60203
Apr 9, 2025303.50303.50303.50303.50303.5010
Apr 8, 2025318.50318.50318.50318.50318.5037
Apr 7, 2025314.95314.95312.95312.95312.9512
Apr 4, 2025330.40330.40325.80325.80325.8025
Apr 3, 2025352.60352.60352.60352.60352.60-
Apr 2, 2025352.60352.60352.60352.60352.6020
Apr 1, 2025348.10348.10348.10348.10348.101
Mar 31, 2025353.50353.50353.50353.50353.5026
Mar 28, 2025371.85371.85371.85371.85371.85-
Mar 27, 2025371.85371.85371.85371.85371.85-
Mar 26, 2025371.85371.85371.85371.85371.8525
Mar 25, 2025370.95373.25370.95373.25373.2520
Mar 24, 2025367.65367.65367.65367.65367.6510
Mar 21, 2025361.00361.00358.80358.80358.8047
Mar 20, 2025359.85359.85359.85359.85359.85-
Mar 19, 2025359.85359.85359.85359.85359.854
Mar 18, 2025347.35347.35347.35347.35347.35-
Mar 17, 2025347.35347.35347.35347.35347.35-
Mar 14, 2025347.35347.35347.35347.35347.355
Mar 13, 2025385.05385.05357.35357.35357.35139
Mar 12, 2025401.50401.50401.50401.50401.50-
Mar 11, 2025401.50401.50401.50401.50401.5022
Mar 10, 2025414.20414.20414.20414.20414.20-
Mar 7, 2025414.20414.20414.20414.20414.202
Mar 6, 2025416.05416.05416.05416.05416.05-
Mar 5, 2025416.05416.05416.05416.05416.057
Mar 4, 2025415.30415.30415.30415.30415.303
Mar 3, 2025423.00423.00423.00423.00423.0023
Feb 28, 2025419.40419.40419.40419.40419.40-
Feb 27, 2025419.40419.40419.40419.40419.40-
Feb 26, 2025419.40419.40419.40419.40419.40-
Feb 25, 2025419.40419.40419.40419.40419.409
Feb 24, 2025441.10441.10441.10441.10441.10-
Feb 21, 2025441.10441.10441.10441.10441.10-
Feb 20, 2025441.10441.10441.10441.10441.10-
Feb 19, 2025441.10441.10441.10441.10441.10-
Feb 18, 2025441.10441.10441.10441.10441.10-
Feb 17, 2025441.10441.10441.10441.10441.10-
Feb 14, 2025440.90441.10440.90441.10441.1079
Feb 13, 2025443.70443.70443.50443.50443.5022
Feb 12, 2025442.85442.85439.10439.10439.1027
Feb 11, 2025435.55435.55434.85434.85434.8544
Feb 10, 2025400.65400.65400.65400.65400.65-
Feb 7, 2025400.65400.65400.65400.65400.65-
Feb 6, 2025400.65400.65400.65400.65400.65-
Feb 5, 2025400.65400.65400.65400.65400.65-
Feb 4, 2025400.65400.65400.65400.65400.65-
Feb 3, 2025400.65400.65400.65400.65400.65-
Jan 31, 2025400.65400.65400.65400.65400.65-
Jan 30, 2025400.65400.65400.65400.65400.65-
Jan 29, 2025400.65400.65400.65400.65400.65-
Jan 28, 2025400.65400.65400.65400.65400.65-
Jan 27, 2025400.65400.65400.65400.65400.65-
Jan 24, 2025400.65400.65400.65400.65400.65-
Jan 23, 2025400.65400.65400.65400.65400.65-
Jan 22, 2025400.65400.65400.65400.65400.65-
Jan 21, 2025400.65400.65400.65400.65400.65-
Jan 20, 2025400.65400.65400.65400.65400.65-
Jan 17, 2025400.65400.65400.65400.65400.65-
Jan 16, 2025400.65400.65400.65400.65400.65-
Jan 15, 2025400.65400.65400.65400.65400.65-
Jan 14, 2025400.65400.65400.65400.65400.65-
Jan 13, 2025400.65400.65400.65400.65400.65-
Jan 10, 2025400.65400.65400.65400.65400.6523
Jan 9, 2025417.50417.50417.50417.50417.50-
Jan 8, 2025417.50417.50417.50417.50417.50-
Jan 7, 2025417.50417.50417.50417.50417.503
Jan 6, 2025422.90422.90422.90422.90422.90-
Jan 3, 2025422.90422.90422.90422.90422.90-
Jan 2, 2025422.90422.90422.90422.90422.90-
Dec 31, 2024422.90422.90422.90422.90422.90-
Dec 30, 2024422.90422.90422.90422.90422.90-
Dec 27, 2024422.90422.90422.90422.90422.90-
Dec 24, 2024422.90422.90422.90422.90422.90-
Dec 23, 2024422.90422.90422.90422.90422.90-
Dec 20, 2024422.90422.90422.90422.90422.9037
Dec 19, 2024432.15432.15432.15432.15432.15-
Dec 18, 2024432.15432.15432.15432.15432.159
Dec 17, 2024440.20440.20440.20440.20440.20-
Dec 16, 2024440.20440.20440.20440.20440.20-
Dec 13, 2024452.40452.40440.20440.20440.2032
Dec 12, 2024472.30472.30470.10470.10470.1032
Dec 11, 2024522.30522.30522.30522.30522.3017
Dec 10, 2024524.20525.30524.20525.30525.3021
Dec 9, 2024497.50497.50497.50497.50497.50-
Dec 6, 2024497.50497.50497.50497.50497.50-
Dec 5, 2024497.50497.50497.50497.50497.50-
Dec 4, 2024497.50497.50497.50497.50497.50-
Dec 3, 2024497.50497.50497.50497.50497.50-
Dec 2, 2024497.50497.50497.50497.50497.50-
Nov 29, 2024497.50497.50497.50497.50497.50-
Nov 28, 2024497.50497.50497.50497.50497.50-
Nov 27, 2024497.50497.50497.50497.50497.50-
Nov 26, 2024497.50497.50497.50497.50497.5010
Nov 25, 2024481.65481.65481.65481.65481.65-
Nov 22, 2024481.65481.65481.65481.65481.6519
Nov 21, 2024480.55480.65480.55480.65480.6557
Nov 20, 2024474.20474.20471.35471.35471.3535
Nov 19, 2024475.00475.00475.00475.00475.00-
Nov 18, 2024475.00475.00475.00475.00475.009
Nov 15, 2024479.40479.40475.00475.00475.0029
Nov 14, 2024493.05493.05493.05493.05493.05-
Nov 13, 2024493.05493.05493.05493.05493.05-
Nov 12, 2024493.05493.05493.05493.05493.0512
Nov 11, 2024462.00462.00462.00462.00462.00-
Nov 8, 2024462.00462.00462.00462.00462.0013
Nov 7, 2024445.15445.15445.15445.15445.15-
Nov 6, 2024445.15445.15445.15445.15445.15-
Nov 5, 2024445.15445.15445.15445.15445.1520
Nov 4, 2024450.20450.20450.20450.20450.20-
Nov 1, 2024450.20450.20450.20450.20450.20-
Oct 31, 2024450.20450.20450.20450.20450.20-
Oct 30, 2024447.05450.20447.05450.20450.2032
Oct 29, 2024447.90447.90447.90447.90447.90-
Oct 28, 2024447.90447.90447.90447.90447.90-
Oct 25, 2024447.90447.90447.90447.90447.90-
Oct 24, 2024450.20450.20447.90447.90447.9033
Oct 23, 2024457.75457.75457.75457.75457.75-
Oct 22, 2024457.75457.75457.75457.75457.75-
Oct 21, 2024457.75457.75457.75457.75457.7522
Oct 18, 2024458.55458.55458.55458.55458.557
Oct 17, 2024462.20462.20462.20462.20462.2027
Oct 16, 2024468.20468.20468.20468.20468.20-
Oct 15, 2024468.20468.20468.20468.20468.20101
Oct 14, 2024455.75461.40455.75461.40461.4044
Oct 11, 2024455.15455.15455.15455.15455.15-
Oct 10, 2024455.15455.15455.15455.15455.1520
Oct 9, 2024451.55451.55451.55451.55451.55-
Oct 8, 2024451.55451.55451.55451.55451.5520
Oct 7, 2024460.45460.45460.45460.45460.45-
Oct 4, 2024460.45460.45460.45460.45460.45-
Oct 3, 2024460.45460.45460.45460.45460.45-
Oct 2, 2024460.45460.45460.45460.45460.45-
Oct 1, 2024460.45460.45460.45460.45460.45-
Sep 30, 2024460.45460.45460.45460.45460.45-
Sep 27, 2024460.45460.45460.45460.45460.4539
Sep 26, 2024468.70468.70468.70468.70468.70-
Sep 25, 2024468.70468.70468.70468.70468.7019
Sep 24, 2024467.30467.30467.30467.30467.30-
Sep 23, 2024467.30467.30467.30467.30467.30-
Sep 20, 2024467.30467.30467.30467.30467.30-
Sep 19, 2024462.15467.30462.15467.30467.3050
Sep 18, 2024477.80477.80477.80477.80477.80-
Sep 17, 2024477.80477.80477.80477.80477.80-
Sep 16, 2024477.80477.80477.80477.80477.80-
Sep 13, 2024477.80477.80477.80477.80477.8017
Sep 12, 2024518.80518.80518.80518.80518.80-
Sep 11, 2024518.80518.80518.80518.80518.80-
Sep 10, 2024518.80518.80518.80518.80518.80-
Sep 9, 2024518.80518.80518.80518.80518.80-
Sep 6, 2024518.80518.80518.80518.80518.80-
Sep 5, 2024518.80518.80518.80518.80518.80-
Sep 4, 2024518.80518.80518.80518.80518.8017
Sep 3, 2024520.40520.40520.40520.40520.402
Sep 2, 2024517.40517.40517.40517.40517.40-
Aug 30, 2024517.40517.40517.40517.40517.40-
Aug 29, 2024517.40517.40517.40517.40517.4018
Aug 28, 2024508.90508.90508.90508.90508.90-
Aug 27, 2024508.90508.90508.90508.90508.90-
Aug 23, 2024508.90508.90508.90508.90508.90-
Aug 22, 2024508.90508.90508.90508.90508.90-
Aug 21, 2024508.90508.90508.90508.90508.90-
Aug 20, 2024510.20510.20508.90508.90508.9027
Aug 19, 2024501.40501.40501.40501.40501.40-
Aug 16, 2024501.40501.40501.40501.40501.4014
Aug 15, 2024503.60503.60503.60503.60503.6016
Aug 14, 2024489.40489.65486.75486.75486.7518
Aug 13, 2024488.10488.10483.95483.95483.9560
Aug 12, 2024486.60486.60486.60486.60486.6020
Aug 9, 2024487.95487.95487.95487.95487.9524
Aug 8, 2024459.15459.15459.15459.15459.15-
Aug 7, 2024459.15459.15459.15459.15459.15-
Aug 6, 2024459.15459.15459.15459.15459.15-
Aug 5, 2024459.15459.15459.15459.15459.158
Aug 2, 2024482.10482.10482.10482.10482.1070
Aug 1, 2024500.90500.90500.90500.90500.90-
Jul 31, 2024500.90500.90500.90500.90500.90-
Jul 30, 2024500.90500.90500.90500.90500.9023
Jul 29, 2024498.80498.80498.80498.80498.80-
Jul 26, 2024498.80498.80498.80498.80498.8050
Jul 25, 2024513.00513.00513.00513.00513.00-
Jul 24, 2024513.00513.00513.00513.00513.00-
Jul 23, 2024513.00513.00513.00513.00513.0062
Jul 22, 2024518.10518.10518.10518.10518.10-
Jul 19, 2024518.10518.10518.10518.10518.10-
Jul 18, 2024518.10518.10518.10518.10518.10-
Jul 17, 2024518.10518.10518.10518.10518.10-
Jul 16, 2024518.10518.10518.10518.10518.10-
Jul 15, 2024518.10518.10518.10518.10518.10-
Jul 12, 2024518.10518.10518.10518.10518.10-
Jul 11, 2024518.10518.10518.10518.10518.10-
Jul 10, 2024518.10518.10518.10518.10518.1040
Jul 9, 2024521.50521.50521.50521.50521.50-
Jul 8, 2024521.50521.50521.50521.50521.50-
Jul 5, 2024521.50521.50521.50521.50521.50-
Jul 4, 2024521.50521.50521.50521.50521.50-
Jul 3, 2024521.50521.50521.50521.50521.50-
Jul 2, 2024521.00521.50521.00521.50521.504
Jul 1, 2024516.50516.50516.50516.50516.5030
Jun 28, 2024492.80492.80492.80492.80492.80-
Jun 27, 2024492.80492.80492.80492.80492.80-
Jun 26, 2024492.80492.80492.80492.80492.80-
Jun 25, 2024492.80492.80492.80492.80492.8018
Jun 24, 2024495.55495.55495.55495.55495.5518
Jun 21, 2024492.15494.25492.15494.25494.2571
Jun 20, 2024487.65487.65487.65487.65487.65-
Jun 19, 2024487.65487.65487.65487.65487.65-
Jun 18, 2024480.70493.10480.70487.65487.6543
Jun 17, 2024487.85487.85487.85487.85487.85-
Jun 14, 2024492.05492.05487.85487.85487.85159
Jun 13, 2024427.05427.05427.05427.05427.05-
Jun 12, 2024427.05427.05427.05427.05427.05-
Jun 11, 2024427.10427.95427.05427.05427.0544
Jun 10, 2024405.95405.95405.95405.95405.95-
Jun 7, 2024405.95405.95405.95405.95405.95-
Jun 6, 2024405.95405.95405.95405.95405.95-
Jun 5, 2024405.95405.95405.95405.95405.95-
Jun 4, 2024405.95405.95405.95405.95405.95-
Jun 3, 2024407.15407.15405.95405.95405.9528
May 31, 2024405.80405.80405.80405.80405.80100
May 30, 2024421.60422.15421.60422.15422.1544
May 29, 2024439.45439.45439.45439.45439.45-
May 28, 2024439.45439.45439.45439.45439.45-
May 24, 2024440.80440.80439.45439.45439.4517
May 23, 2024450.35450.35450.35450.35450.358
May 22, 2024445.90445.90445.90445.90445.90-
May 21, 2024445.90445.90445.90445.90445.90-
May 20, 2024445.90445.90445.90445.90445.90-
May 17, 2024445.90445.90445.90445.90445.9023
May 16, 2024446.85446.85446.85446.85446.8537
May 15, 2024457.90457.90457.90457.90457.90-
May 14, 2024457.90457.90457.90457.90457.90-
May 13, 2024457.90457.90457.90457.90457.90-
May 10, 2024457.90457.90457.90457.90457.90-
May 9, 2024457.90457.90457.90457.90457.90-
May 8, 2024457.90457.90457.90457.90457.9019
May 7, 2024436.25436.25436.25436.25436.25-
May 3, 2024436.25436.25436.25436.25436.25-
May 2, 2024436.25436.25436.25436.25436.25-
May 1, 2024436.25436.25436.25436.25436.25-
Apr 30, 2024436.25436.25436.25436.25436.25-
Apr 29, 2024436.25436.25436.25436.25436.25-
Apr 26, 2024436.25436.25436.25436.25436.25-
Apr 25, 2024436.25436.25436.25436.25436.25-
Apr 24, 2024436.25436.25436.25436.25436.25-
Apr 23, 2024436.25436.25436.25436.25436.25-