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

Vienna - Delayed Quote EUR

Adobe Inc. (ADBE.VI)

Compare
307.70
+1.00
+(0.33%)
At close: April 17 at 5:32:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025305.75307.70305.75307.70307.70-
Apr 16, 2025306.30308.80303.65306.70306.70-
Apr 15, 2025310.70311.60310.70311.60311.60-
Apr 14, 2025315.30318.65310.70310.70310.7084
Apr 11, 2025313.45313.45303.60303.90303.90111
Apr 10, 2025332.95332.95314.70314.70314.70251
Apr 9, 2025308.85309.65303.45303.55303.55404
Apr 8, 2025314.95320.25314.95317.00317.00256
Apr 7, 2025293.30313.65293.30309.60309.60399
Apr 4, 2025329.15331.10320.85326.40326.40107
Apr 3, 2025343.20343.20334.20334.70334.70112
Apr 2, 2025353.80353.90349.10353.20353.20-
Apr 1, 2025354.65354.80351.10351.10351.10-
Mar 31, 2025351.30353.60349.55351.10351.1048
Mar 28, 2025366.75367.35357.55357.55357.55-
Mar 27, 2025368.80371.25368.20371.25371.25-
Mar 26, 2025373.70373.80369.75370.90370.90-
Mar 25, 2025365.80372.85364.50372.85372.85-
Mar 24, 2025360.50366.60360.50363.40363.401
Mar 21, 2025361.70361.70355.25360.00360.0028
Mar 20, 2025359.30365.80357.50360.40360.40-
Mar 19, 2025359.35360.85357.65357.65357.65-
Mar 18, 2025365.55365.55353.65356.75356.75-
Mar 17, 2025361.25361.25356.75356.75356.7512
Mar 14, 2025349.15361.65348.50361.65361.6598
Mar 13, 2025385.20385.20351.50351.50351.50133
Mar 12, 2025398.80404.60398.80404.60404.60-
Mar 11, 2025399.80401.20399.80401.20401.2013
Mar 10, 2025412.45412.45404.70404.70404.7024
Mar 7, 2025410.55410.55407.75410.25410.25-
Mar 6, 2025415.45416.25410.90416.25416.2524
Mar 5, 2025420.70420.70413.40415.15415.1524
Mar 4, 2025419.25419.75414.55414.55414.5550
Mar 3, 2025420.75423.55420.00423.55423.559
Feb 28, 2025419.95420.60417.15417.15417.15-
Feb 27, 2025422.70424.95421.50424.95424.955
Feb 26, 2025425.70425.70421.90421.90421.90-
Feb 25, 2025422.80422.80419.25419.25419.252
Feb 24, 2025425.95427.40424.85424.85424.856
Feb 21, 2025433.25433.85430.00430.00430.0027
Feb 20, 2025437.90438.30434.50434.50434.502
Feb 19, 2025445.20445.20438.15438.15438.15-
Feb 18, 2025440.45441.80438.80438.80438.8024
Feb 17, 2025437.20440.40435.75439.45439.457
Feb 14, 2025441.30441.30438.20438.20438.205
Feb 13, 2025444.15446.50440.75440.75440.75-
Feb 12, 2025443.55443.55439.60439.60439.60120
Feb 11, 2025437.10445.40434.55445.40445.4022
Feb 10, 2025419.25437.25419.25437.25437.25-
Feb 7, 2025420.35423.90419.50423.20423.2060
Feb 6, 2025423.35423.40422.65422.65422.651
Feb 5, 2025424.60424.60420.20420.20420.20-
Feb 4, 2025422.90426.30421.20426.30426.303
Feb 3, 2025418.80427.15418.25427.15427.1570
Jan 31, 2025430.55432.10423.45423.45423.458
Jan 30, 2025425.05427.45422.15427.35427.35-
Jan 29, 2025426.00427.65424.15424.20424.20-
Jan 28, 2025420.00426.25417.10426.25426.2525
Jan 27, 2025409.15422.70403.70422.70422.70168
Jan 24, 2025417.95418.70415.85418.70418.70-
Jan 23, 2025419.35419.60417.45417.45417.45-
Jan 22, 2025419.95421.20418.90420.20420.202
Jan 21, 2025415.75417.75415.75417.75417.75-
Jan 20, 2025419.95419.95416.90416.90416.90-
Jan 17, 2025414.10423.15414.10414.70414.7023
Jan 16, 2025408.05412.50407.50412.50412.50-
Jan 15, 2025401.25409.00401.25407.10407.1096
Jan 14, 2025400.10400.10396.40396.40396.402
Jan 13, 2025397.15401.05393.55401.05401.052
Jan 10, 2025407.85408.65397.70397.70397.707
Jan 9, 2025406.20408.80406.20408.55408.5516
Jan 8, 2025406.75408.55406.75408.55408.55-
Jan 7, 2025413.95414.80411.10412.70412.70-
Jan 6, 2025417.45418.95416.65418.55418.55-
Jan 3, 2025431.00431.00415.90415.90415.9048
Jan 2, 2025427.80436.45427.80436.45436.4551
Dec 30, 2024427.10427.60424.65424.65424.6522
Dec 27, 2024433.75433.75425.95425.95425.953
Dec 23, 2024432.15433.45429.35429.35429.352
Dec 20, 2024418.90428.45415.00428.45428.4578
Dec 19, 2024426.50431.30425.50431.30431.30-
Dec 18, 2024434.10434.95427.15433.55433.5571
Dec 17, 2024440.80441.45438.50438.65438.6522
Dec 16, 2024440.85446.90440.85446.90446.9010
Dec 13, 2024455.20455.30443.10443.10443.1088
Dec 12, 2024472.95475.40457.20457.20457.20331
Dec 11, 2024520.20523.00520.20522.20522.204
Dec 10, 2024519.50524.60518.20524.60524.60-
Dec 9, 2024524.90524.90516.00521.70521.7022
Dec 6, 2024508.90523.50508.90523.50523.504
Dec 5, 2024510.80510.90504.90507.40507.40-
Dec 4, 2024497.50509.80497.50509.80509.80-
Dec 3, 2024492.55492.55483.50487.90487.90-
Dec 2, 2024490.80491.00489.60489.70489.7020
Nov 29, 2024488.70489.85488.05489.85489.85-
Nov 28, 2024488.10489.15485.40485.40485.40-
Nov 27, 2024497.80498.10483.05483.05483.05-
Nov 26, 2024495.05496.25493.15496.25496.25-
Nov 25, 2024491.15494.35489.50494.35494.358
Nov 22, 2024480.20489.85480.20489.85489.85-
Nov 21, 2024473.00481.25473.00481.25481.25-
Nov 20, 2024474.80478.70471.05471.05471.05-
Nov 19, 2024472.60473.90468.60473.90473.90-
Nov 18, 2024480.85480.85471.90471.90471.9020
Nov 15, 2024498.10498.10475.85475.85475.85-
Nov 14, 2024503.80506.50500.60500.60500.60-
Nov 13, 2024494.85505.70493.75505.70505.70-
Nov 12, 2024474.00495.05473.70495.05495.05-
Nov 11, 2024464.10474.20463.70473.10473.105
Nov 8, 2024464.40465.90462.00462.00462.00-
Nov 7, 2024470.00470.70461.35461.35461.3522
Nov 6, 2024458.00469.50458.00469.50469.50-
Nov 5, 2024442.65444.00442.60442.60442.602
Nov 4, 2024445.00445.00440.60442.85442.85-
Nov 1, 2024441.05446.25440.95446.00446.00-
Oct 31, 2024446.00446.95442.80442.80442.8022
Oct 30, 2024448.95452.50448.70452.50452.50-
Oct 29, 2024445.85449.15445.85449.15449.15-
Oct 28, 2024449.90450.75446.75446.75446.75-
Oct 25, 2024447.15448.10446.85448.10448.10-
Oct 24, 2024452.30452.30446.55446.55446.55-
Oct 23, 2024456.85457.30452.10452.10452.10-
Oct 22, 2024459.40459.40454.75454.75454.75-
Oct 21, 2024456.70457.55455.05457.55457.55-
Oct 18, 2024459.10459.90454.50458.05458.05-
Oct 17, 2024464.35469.00459.15459.15459.151
Oct 16, 2024468.05468.05464.35464.35464.35-
Oct 15, 2024468.65471.35468.65469.05469.05-
Oct 14, 2024457.50464.35455.40464.35464.3510
Oct 11, 2024460.30460.90456.05456.05456.05-
Oct 10, 2024451.50459.90447.65459.90459.90-
Oct 9, 2024452.45452.85450.40450.40450.404
Oct 8, 2024444.35455.20443.65455.20455.20-
Oct 7, 2024462.30462.30448.10448.10448.10-
Oct 4, 2024456.90463.00456.90459.90459.90-
Oct 3, 2024457.60459.35453.35459.35459.35-
Oct 2, 2024454.10460.85454.10460.85460.8543
Oct 1, 2024464.45468.10456.55456.55456.55-
Sep 30, 2024460.55462.00458.25462.00462.00-
Sep 27, 2024460.35462.30460.35461.80461.808
Sep 26, 2024467.80467.85460.60460.60460.6045
Sep 25, 2024469.35469.35466.60466.60466.60-
Sep 24, 2024476.00476.45471.70471.70471.70-
Sep 23, 2024469.15477.30469.15477.30477.30-
Sep 20, 2024471.45472.90463.40463.40463.40-
Sep 19, 2024462.60470.10461.20470.10470.1020
Sep 18, 2024463.70463.70458.95458.95458.95-
Sep 17, 2024471.10471.85464.35464.35464.35-
Sep 16, 2024483.65483.65478.95478.95478.95-
Sep 13, 2024481.80485.65479.00480.10480.1020
Sep 12, 2024529.40530.30522.40522.40522.40-
Sep 11, 2024519.00519.50513.40513.40513.40-
Sep 10, 2024513.00522.60513.00517.00517.00-
Sep 9, 2024507.90517.40507.90515.60515.60-
Sep 6, 2024508.20513.40505.30505.30505.30-
Sep 5, 2024517.60518.00508.80508.80508.80-
Sep 4, 2024512.50519.70512.50519.70519.70-
Sep 3, 2024518.30523.30518.30523.30523.30-
Sep 2, 2024515.60518.30515.60518.30518.30-
Aug 30, 2024518.50519.10516.30516.30516.30-
Aug 29, 2024504.90519.20504.90519.20519.20-
Aug 28, 2024507.20511.30502.70502.70502.70-
Aug 27, 2024501.80505.30499.00505.30505.30-
Aug 26, 2024497.55500.10497.55500.00500.00-
Aug 23, 2024503.50508.40497.40497.40497.405
Aug 22, 2024507.50512.30506.20506.20506.203
Aug 21, 2024506.60506.90504.20504.20504.202
Aug 20, 2024508.80508.80506.00506.00506.00-
Aug 19, 2024499.00502.90499.00502.90502.9020
Aug 16, 2024505.10505.40501.60501.60501.60-
Aug 15, 2024490.25504.30490.25504.30504.30-
Aug 14, 2024488.45489.20485.05489.20489.20-
Aug 13, 2024488.60490.20484.80490.20490.20-
Aug 12, 2024489.80491.00483.00483.10483.1020
Aug 9, 2024479.60488.90479.60488.30488.30-
Aug 8, 2024474.90481.80470.35481.80481.8050
Aug 7, 2024472.10482.85472.10482.85482.85-
Aug 6, 2024471.30471.30468.95468.95468.9520
Aug 5, 2024461.20467.70456.50467.70467.7067
Aug 2, 2024498.80498.90477.00477.00477.0038
Aug 1, 2024512.00515.00508.50509.00509.002
Jul 31, 2024501.60511.60501.10511.60511.60-
Jul 30, 2024495.80499.50495.80497.15497.15-
Jul 29, 2024502.30505.00495.15495.15495.154
Jul 26, 2024494.15498.40492.40498.40498.40-
Jul 25, 2024492.25495.70487.30490.75490.753
Jul 24, 2024498.45501.20493.20493.20493.20-
Jul 23, 2024508.00512.40508.00510.00510.00-
Jul 22, 2024508.10511.70508.10509.80509.80-
Jul 19, 2024512.20513.10509.70510.60510.60-
Jul 18, 2024513.80516.80513.60513.60513.60-
Jul 17, 2024514.50515.70511.00514.70514.707
Jul 16, 2024518.50520.80518.20520.80520.8020
Jul 15, 2024515.50518.80514.30518.80518.80-
Jul 12, 2024512.40514.20510.30514.20514.20-
Jul 11, 2024520.50520.50517.20517.20517.20-
Jul 10, 2024523.20523.50518.40518.40518.40-
Jul 9, 2024532.60532.60523.80523.80523.8010
Jul 8, 2024532.70533.70524.20524.20524.2020
Jul 5, 2024525.90530.60525.90530.60530.60-
Jul 4, 2024528.10528.10527.50527.50527.50-
Jul 3, 2024528.00528.00524.40524.40524.40-
Jul 2, 2024517.80528.40517.80528.40528.405
Jul 1, 2024517.80517.80516.30516.30516.30-
Jun 28, 2024513.90515.60513.90515.60515.608
Jun 27, 2024493.55509.30493.55509.30509.30-
Jun 26, 2024492.60493.95492.60493.95493.95-
Jun 25, 2024490.55492.85490.55492.85492.85-
Jun 24, 2024498.00498.00493.90493.90493.9044
Jun 21, 2024489.00495.20489.00494.25494.2544
Jun 20, 2024491.70492.65491.70492.65492.65-
Jun 19, 2024468.40493.30468.40493.30493.3027
Jun 18, 2024480.90485.50480.90485.50485.50-
Jun 17, 2024491.70491.70473.85473.85473.85-
Jun 14, 2024486.65497.15486.65491.40491.40181
Jun 13, 2024431.00431.00426.55426.55426.55-
Jun 12, 2024431.90433.40431.90433.40433.40-
Jun 11, 2024427.25427.25426.20426.20426.20-
Jun 10, 2024431.45431.45426.05427.20427.2022
Jun 7, 2024419.70430.80419.70430.80430.806
Jun 6, 2024421.40428.80420.85428.80428.8038
Jun 5, 2024414.00420.40414.00420.40420.4027
Jun 4, 2024403.80409.65403.80409.65409.65-
Jun 3, 2024411.20413.55406.70406.70406.701
May 31, 2024415.60415.60401.45401.45401.4512
May 30, 2024434.70434.70419.70419.70419.7022
May 29, 2024438.60443.90436.25443.90443.904
May 28, 2024438.05438.05436.20436.20436.20-
May 27, 2024436.95438.10436.95438.10438.10-
May 24, 2024447.70447.70444.60444.60444.608
May 23, 2024449.80449.80449.50449.50449.50-
May 22, 2024443.80446.40443.80446.40446.40-
May 21, 2024446.70446.70442.90442.90442.90-
May 20, 2024446.00446.00443.90443.90443.90-
May 17, 2024445.10445.10444.95444.95444.95-
May 16, 2024446.50446.50445.80445.80445.80-
May 15, 2024439.25445.70439.25445.70445.70-
May 14, 2024447.60447.60440.45442.10442.1022
May 13, 2024449.15452.90444.75452.90452.90122
May 10, 2024449.20449.40449.20449.40449.40-
May 9, 2024454.90454.90450.70450.70450.70-
May 8, 2024459.40460.25459.40460.25460.25-
May 7, 2024458.20459.50458.20459.50459.50-
May 6, 2024452.25457.10452.25457.10457.10-
May 3, 2024443.10448.05443.10448.05448.05-
May 2, 2024439.95440.70439.95440.70440.704
Apr 30, 2024441.30441.30439.00439.00439.00-
Apr 29, 2024447.25447.25444.25444.25444.25-
Apr 26, 2024441.25448.90441.25448.90448.903
Apr 25, 2024442.30442.30436.45436.45436.45-
Apr 24, 2024444.65444.70444.65444.70444.70-
Apr 23, 2024439.05439.70439.05439.70439.70-
Apr 22, 2024437.95437.95435.40435.40435.40-
Apr 19, 2024444.10444.10439.10439.10439.10-
Apr 18, 2024446.60446.60445.85445.85445.85-
Apr 17, 2024447.20447.20446.05446.05446.05-