U.S. markets close in 2 hours 37 minutes

Adobe Inc. (ADB.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
444.45-6.20 (-1.38%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024452.35453.90443.30444.45444.45322
11 abr 2024451.80456.30448.40450.65450.65993
10 abr 2024455.25456.75448.70451.40451.401,246
09 abr 2024446.45452.25445.00452.25452.25790
08 abr 2024447.60448.50440.50444.25444.25821
05 abr 2024452.55453.70446.00447.80447.80994
04 abr 2024459.55462.80458.35458.70458.70967
03 abr 2024461.55463.00458.70459.25459.25310
02 abr 2024466.50467.85456.85463.70463.701,161
28 mar 2024469.80470.30464.40464.80464.80848
27 mar 2024474.00476.40462.40463.90463.90813
26 mar 2024470.60472.50465.20472.50472.50922
25 mar 2024461.80470.20458.50469.50469.502,373
22 mar 2024472.60473.30461.50463.40463.40917
21 mar 2024477.40478.90467.20468.90468.901,487
20 mar 2024478.50482.40473.10474.10474.101,458
19 mar 2024472.20479.10467.60478.00478.001,437
18 mar 2024452.10469.90450.70469.20469.203,569
15 mar 2024467.50467.70445.60450.10450.108,690
14 mar 2024530.40530.60523.80525.80525.801,635
13 mar 2024532.60534.00527.80530.80530.802,048
12 mar 2024519.40525.20516.60523.60523.601,442
11 mar 2024505.20512.80499.70512.80512.801,835
08 mar 2024511.40515.40504.60506.60506.601,569
07 mar 2024493.40505.00493.40504.80504.801,079
06 mar 2024503.00508.40495.00499.60499.602,270
05 mar 2024520.20523.00497.60503.00503.002,387
04 mar 2024525.80529.20524.60524.60524.601,307
01 mar 2024521.80524.00518.60522.20522.20725
29 feb 2024509.60518.60505.60518.20518.20365
28 feb 2024508.00514.60507.40513.00513.00701
27 feb 2024518.00522.60507.00508.60508.60841
26 feb 2024511.20525.80507.60522.60522.601,114
23 feb 2024498.10510.00495.80509.40509.401,279
22 feb 2024504.20511.60494.90499.00499.004,456
21 feb 2024502.80503.60495.50495.60495.602,064
20 feb 2024502.40504.40489.80496.00496.004,478
19 feb 2024504.60507.00501.00507.00507.003,099
16 feb 2024550.60551.60521.80521.80521.801,644
15 feb 2024566.20567.00554.00555.20555.20741
14 feb 2024564.60569.40562.00563.60563.60945
13 feb 2024565.80568.80549.40563.20563.202,322
12 feb 2024579.80584.00574.00574.40574.40726
09 feb 2024572.00578.60571.40576.40576.40809
08 feb 2024571.80577.00569.20574.40574.40632
07 feb 2024563.60575.20563.40573.80573.80422
06 feb 2024586.40589.80567.80567.80567.801,345
05 feb 2024587.40591.80582.60584.00584.001,006
02 feb 2024582.40587.00574.00587.00587.001,323
01 feb 2024575.60578.20571.20573.00573.00751
31 ene 2024576.40576.40564.20567.80567.80405
30 ene 2024581.20582.20577.40578.00578.00411
29 ene 2024565.40588.20565.20579.40579.401,437
26 ene 2024569.60573.20566.60570.40570.40600
25 ene 2024558.00578.20557.60577.60577.601,003
24 ene 2024551.20558.60548.00558.60558.601,511
23 ene 2024553.80556.40545.00553.20553.20703
22 ene 2024562.80569.00558.60563.20563.201,414
19 ene 2024546.20548.80542.80548.00548.00940
18 ene 2024541.80548.40538.40547.80547.802,237
17 ene 2024547.40547.40537.60544.00544.00880
16 ene 2024544.20548.40541.40547.40547.401,083
15 ene 2024546.80548.00544.60544.80544.80103
12 ene 2024545.20545.60541.20542.60542.60532
11 ene 2024540.60544.60537.00537.00537.001,285
10 ene 2024537.80540.40535.40537.80537.80761
09 ene 2024532.00537.80525.40537.00537.001,068
08 ene 2024515.80525.20513.20523.60523.601,192
05 ene 2024519.60519.60515.40517.40517.401,115
04 ene 2024523.20524.40518.80520.40520.401,776
03 ene 2024529.80530.40524.20525.20525.201,526
02 ene 2024539.40541.80527.40529.80529.801,283
29 dic 2023537.20538.60532.80538.60538.60149
28 dic 2023536.20539.40535.40537.20537.20530
27 dic 2023544.20544.20535.40536.20536.201,858
22 dic 2023543.00547.60542.00542.80542.801,623
21 dic 2023547.60549.40541.40542.80542.801,351
20 dic 2023550.60555.60547.00551.20551.201,762
19 dic 2023550.00557.60546.40557.60557.601,744
18 dic 2023536.00551.00531.40542.40542.405,169
15 dic 2023533.00542.00530.00536.80536.802,671
14 dic 2023542.00555.00528.80536.60536.6010,960
13 dic 2023588.60588.80576.20576.60576.601,620
12 dic 2023582.20583.80575.40583.80583.801,909
11 dic 2023566.40581.20566.40579.00579.001,697
08 dic 2023564.40568.60560.00561.40561.402,830
07 dic 2023552.60562.60551.20560.40560.40891
06 dic 2023558.80564.40551.60553.60553.601,280
05 dic 2023555.60555.60546.40550.60550.601,096
04 dic 2023560.80564.20551.20554.20554.201,274
01 dic 2023559.80562.00556.20557.20557.20451
30 nov 2023568.80570.60555.80560.00560.001,290
29 nov 2023567.40573.80566.00566.00566.001,416
28 nov 2023566.00569.00556.80565.40565.401,720
27 nov 2023564.60569.00563.40567.40567.40729
24 nov 2023569.00569.60561.40563.80563.80464
23 nov 2023572.00572.00565.00567.20567.20706
22 nov 2023557.80571.40557.00571.20571.201,629
21 nov 2023559.80562.00555.80557.40557.401,046
20 nov 2023551.00558.40545.80557.00557.001,537
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...