Adobe Inc. (ADBD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 03:11PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| 08 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | 19 |
| 07 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 03 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 02 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 01 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 30 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 29 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 26 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 25 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 24 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 23 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 22 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | 12 |
| 19 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 18 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 17 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 16 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 15 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | 18 |
| 12 Apr 2024 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 8 |
| 11 Apr 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 24 |
| 10 Apr 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| 09 Apr 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| 08 Apr 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | 6 |
| 05 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 04 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 03 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 02 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 28 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 27 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 26 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 25 Mar 2024 | 469.50 | 469.50 | 469.20 | 469.20 | 469.20 | 36 |
| 22 Mar 2024 | 472.30 | 472.30 | 464.40 | 464.40 | 464.40 | 16 |
| 21 Mar 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | - |
| 20 Mar 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | 15 |
| 19 Mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 40 |
| 18 Mar 2024 | 453.50 | 468.10 | 453.50 | 468.10 | 468.10 | 8 |
| 15 Mar 2024 | 461.20 | 461.20 | 446.00 | 451.60 | 451.60 | 48 |
| 14 Mar 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 31 |
| 13 Mar 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
| 12 Mar 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | 1 |
| 11 Mar 2024 | 506.60 | 506.60 | 506.20 | 506.20 | 506.20 | 26 |
| 08 Mar 2024 | 514.80 | 514.80 | 505.80 | 505.80 | 505.80 | 53 |
| 07 Mar 2024 | 501.00 | 503.40 | 501.00 | 503.40 | 503.40 | 38 |
| 06 Mar 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 519.20 | - |
| 05 Mar 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 519.20 | 17 |
| 04 Mar 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | 24 |
| 01 Mar 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| 29 Feb 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| 28 Feb 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | 2 |
| 27 Feb 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | - |
| 26 Feb 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | - |
| 23 Feb 2024 | 505.20 | 506.80 | 504.00 | 506.80 | 506.80 | 44 |
| 22 Feb 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| 21 Feb 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| 20 Feb 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | 1 |
| 19 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 16 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 15 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 14 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 13 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 12 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 09 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 08 Feb 2024 | 571.00 | 576.60 | 569.80 | 576.60 | 576.60 | 155 |
| 07 Feb 2024 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 17 |
| 06 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| 05 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| 02 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| 01 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | 1 |
| 31 Jan 2024 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | - |
| 30 Jan 2024 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | 2 |
| 29 Jan 2024 | 567.00 | 579.80 | 567.00 | 579.80 | 579.80 | 5 |
| 26 Jan 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | 2 |
| 25 Jan 2024 | 557.40 | 557.40 | 557.40 | 557.40 | 557.40 | - |
| 24 Jan 2024 | 552.00 | 557.40 | 552.00 | 557.40 | 557.40 | 9 |
| 23 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| 22 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| 19 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| 18 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| 17 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| 16 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| 15 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | - |
| 12 Jan 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | 5 |
| 11 Jan 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
| 10 Jan 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 17 |
| 09 Jan 2024 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 103 |
| 08 Jan 2024 | 515.80 | 525.20 | 515.80 | 523.40 | 523.40 | 145 |
| 05 Jan 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
| 04 Jan 2024 | 521.00 | 522.20 | 521.00 | 522.20 | 522.20 | 46 |
| 03 Jan 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 02 Jan 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 29 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 28 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 27 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 22 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 21 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 20 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 19 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 18 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 15 Dec 2023 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | - |
| 14 Dec 2023 | 541.00 | 541.00 | 531.80 | 531.80 | 531.80 | 311 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.