U.S. markets open in 4 hours 42 minutes

Adobe Inc. (ADB.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
506.50-6.90 (-1.34%)
A partir del 10:02AM CEST. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024512.50512.50506.50506.50506.50157
18 jul 2024516.10518.90512.60513.40513.40872
17 jul 2024515.10520.40509.70514.60514.601,850
16 jul 2024519.10523.90517.40520.80520.80998
15 jul 2024514.60519.90510.00518.80518.80670
12 jul 2024511.20515.20507.30513.80513.802,473
11 jul 2024519.10525.00516.00517.70517.70831
10 jul 2024521.80524.30516.00518.50518.501,705
09 jul 2024531.50532.90522.10524.10524.101,709
08 jul 2024533.10534.10520.40525.70525.701,494
05 jul 2024526.50531.90525.60530.60530.60629
04 jul 2024529.40531.10528.20528.20528.20286
03 jul 2024528.50529.70522.00524.10524.101,109
02 jul 2024520.80528.70519.50528.70528.701,558
01 jul 2024516.90519.30512.20517.00517.001,498
28 jun 2024512.70521.30512.40515.30515.302,107
27 jun 2024494.15511.20493.00509.00509.001,485
26 jun 2024492.20496.85491.85494.15494.151,501
25 jun 2024490.05495.25489.75492.65492.652,271
24 jun 2024499.85499.85493.40493.80493.801,031
21 jun 2024488.55496.40488.55494.70494.7011,446
20 jun 2024492.00496.85488.80493.35493.351,414
19 jun 2024483.95496.45480.80494.00494.002,116
18 jun 2024480.90493.00477.65485.85485.852,280
17 jun 2024492.35493.90472.45476.25476.255,200
14 jun 2024486.90500.10485.00490.60490.6011,788
13 jun 2024430.25433.55420.50426.40426.403,370
12 jun 2024431.55434.25430.55433.55433.551,543
11 jun 2024425.40428.55425.40426.15426.15659
10 jun 2024431.75433.30422.40426.20426.201,760
07 jun 2024421.90430.85420.55430.85430.85773
06 jun 2024418.75429.70418.75429.20429.201,327
05 jun 2024412.40420.75412.40420.75420.752,405
04 jun 2024404.65414.00401.50409.75409.751,665
03 jun 2024409.95414.00405.00406.70406.701,530
31 may 2024412.30413.50401.40402.50402.507,103
30 may 2024434.30434.90419.05419.05419.052,111
29 may 2024438.55445.30436.25443.70443.701,801
28 may 2024437.55439.05433.05435.90435.90778
27 may 2024439.95439.95435.65437.60437.6090
24 may 2024446.40447.40439.30444.00444.001,141
23 may 2024449.75452.60447.10449.20449.20658
22 may 2024444.60446.95443.00446.40446.40733
21 may 2024447.40447.75442.90442.90442.90420
20 may 2024444.90446.50441.10443.80443.80283
17 may 2024445.65447.45443.65444.55444.554,382
16 may 2024447.00449.80444.15446.20446.20529
15 may 2024439.95446.35435.80446.35446.352,447
14 may 2024447.80448.90440.00442.20442.20559
13 may 2024449.55453.35446.80453.35453.35543
10 may 2024449.15451.05447.40448.95448.95609
09 may 2024454.00455.50450.00450.95450.95406
08 may 2024459.55462.65454.50460.30460.301,559
07 may 2024459.30460.75454.00459.65459.65783
06 may 2024451.10458.45451.10458.45458.451,030
03 may 2024444.10448.55443.00448.55448.55421
02 may 2024439.95443.55438.15441.10441.10837
30 abr 2024442.15442.75438.00438.00438.00214
29 abr 2024447.10448.30443.20444.45444.45589
26 abr 2024442.30451.80440.70448.50448.50-
25 abr 2024443.10444.75434.75436.40436.40780
24 abr 2024443.85445.45442.00444.70444.70625
23 abr 2024439.70440.65436.05439.65439.65797
22 abr 2024437.90442.75434.35435.60435.60908
19 abr 2024440.35446.00438.30438.70438.701,211
18 abr 2024446.00446.90445.00445.80445.80452
17 abr 2024447.55451.30444.85446.00446.00945
16 abr 2024442.95447.65439.65447.55447.551,343
15 abr 2024445.30450.40445.30448.45448.4516,081
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
*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...