Adobe Inc.

142

134

296.75

Date Time Volume Order Volume Price
16/12/2025 15:23:21.430 30   296.75
      30 296.75
      30 296.75
16/12/2025 15:22:14.992 8   297.45
      8 297.45
      8 297.45
16/12/2025 14:59:23.118 8   296.75
      8 296.75
      8 296.75
16/12/2025 14:50:25.453 1   298.00
      1 298.00
      1 298.00
16/12/2025 14:45:58.670 3   296.60
      3 296.60
      3 296.60
16/12/2025 14:44:52.098 55   297.70
      55 297.70
      55 297.70
16/12/2025 14:44:34.240 48   297.70
      48 297.70
      48 297.70
16/12/2025 14:40:40.580 4   297.60
      4 297.60
      4 297.60
16/12/2025 14:38:24.828 5   297.95
      5 297.95
      5 297.95
16/12/2025 14:30:29.364 3   296.50
      3 296.50
      3 296.50
16/12/2025 14:30:21.114 1   297.70
      1 297.70
      1 297.70
16/12/2025 14:28:46.983 1   297.10
      1 297.10
      1 297.10
16/12/2025 14:26:06.565 80   297.00
      80 297.00
      80 297.00
16/12/2025 14:26:05.961 80   297.05
      80 297.05
      80 297.05
16/12/2025 14:26:05.357 1   297.05
      1 297.05
      1 297.05
16/12/2025 14:26:05.055 10   297.05
      10 297.05
      10 297.05
16/12/2025 14:26:04.752 5   297.05
      5 297.05
      5 297.05
16/12/2025 14:26:04.250 20   297.10
      20 297.10
      20 297.10
16/12/2025 14:26:03.813 70   296.80
      70 296.80
      70 296.80
16/12/2025 14:25:57.121 80   296.80
      80 296.80
      80 296.80
16/12/2025 14:25:34.914 1   297.20
      1 297.20
      1 297.20
16/12/2025 14:25:30.414 63   297.20
      63 297.20
      63 297.20
16/12/2025 14:17:40.360 1   297.45
      1 297.45
      1 297.45
16/12/2025 14:17:09.316 5   296.95
      5 296.95
      5 296.95
16/12/2025 14:09:03.070 30   296.90
      30 296.90
      30 296.90
16/12/2025 14:03:27.865 20   296.90
      20 296.90
      20 296.90
16/12/2025 14:03:05.635 80   296.90
      80 296.90
      80 296.90
16/12/2025 14:00:52.501 10   297.60
      10 297.60
      10 297.60
16/12/2025 13:53:50.758 20   297.35
      20 297.35
      20 297.35
16/12/2025 13:53:30.022 80   297.65
      80 297.65
      80 297.65
16/12/2025 13:53:26.282 30   297.65
      30 297.65
      30 297.65
16/12/2025 13:48:24.145 7   297.70
      7 297.70
      7 297.70
16/12/2025 13:46:09.929 1   298.35
      1 298.35
      1 298.35
16/12/2025 13:44:25.126 3   297.50
      3 297.50
      3 297.50
16/12/2025 13:38:34.123 5   297.45
      5 297.45
      5 297.45
16/12/2025 13:36:11.333 18   297.35
      18 297.35
      18 297.35
16/12/2025 13:29:19.767 11   297.70
      11 297.70
      11 297.70
16/12/2025 13:29:08.680 4   297.70
      4 297.70
      4 297.70
16/12/2025 13:27:09.906 5   297.70
      5 297.70
      5 297.70
16/12/2025 13:23:27.075 20   297.00
      20 297.00
      20 297.00
16/12/2025 13:22:06.687 1   297.50
      1 297.50
      1 297.50
16/12/2025 13:20:43.280 1   296.60
      1 296.60
      1 296.60
16/12/2025 13:03:56.746 5   296.95
      5 296.95
      5 296.95
16/12/2025 12:54:46.485 17   297.00
      17 297.00
      17 297.00
16/12/2025 12:53:47.040 5   296.95
      5 296.95
      5 296.95
16/12/2025 12:50:57.997 5   296.95
      5 296.95
      5 296.95
16/12/2025 12:40:34.916 1   296.30
      1 296.30
      1 296.30
16/12/2025 12:40:05.250 7   296.95
      7 296.95
      7 296.95
16/12/2025 12:29:58.176 5   296.90
      5 296.90
      5 296.90
16/12/2025 12:29:19.644 3   297.25
      3 297.25
      3 297.25
16/12/2025 12:21:53.844 15   297.20
      15 297.20
      15 297.20
16/12/2025 12:21:01.138 2   296.45
      2 296.45
      2 296.45
16/12/2025 12:17:12.305 20   297.25
      20 297.25
      14 297.25
      6 297.25
16/12/2025 12:17:03.251 80   296.95
      80 296.95
      80 296.95
16/12/2025 12:13:47.154 21   296.95
      21 296.95
      21 296.95
16/12/2025 12:12:31.259 10   296.55
      10 296.55
      10 296.55
16/12/2025 12:05:07.522 1   296.95
      1 296.95
      1 296.95
16/12/2025 12:01:20.975 26   296.95
      26 296.95
      26 296.95
16/12/2025 11:50:07.507 3   296.55
      3 296.55
      3 296.55
16/12/2025 11:46:26.303 25   296.55
      25 296.55
      25 296.55
16/12/2025 11:35:38.237 7   296.95
      7 296.95
      7 296.95
16/12/2025 11:34:28.491 80   296.75
      80 296.75
      80 296.75
16/12/2025 11:32:11.421 36   296.75
      36 296.75
      36 296.75
16/12/2025 11:32:10.817 28   296.75
      28 296.75
      28 296.75
16/12/2025 11:31:53.966 1   297.00
      1 297.00
      1 297.00
16/12/2025 11:30:18.664 13   297.00
      13 297.00
      13 297.00
16/12/2025 11:30:07.210 3   297.00
      3 297.00
      3 297.00
16/12/2025 11:28:12.296 1   296.95
      1 296.95
      1 296.95
16/12/2025 11:24:36.677 7   297.00
      7 297.00
      7 297.00
16/12/2025 11:24:03.823 4   296.95
      4 296.95
      4 296.95
16/12/2025 11:23:45.768 14   297.00
      14 297.00
      14 297.00
16/12/2025 11:20:47.479 7   295.85
      7 295.85
      7 295.85
16/12/2025 11:12:05.912 3   296.95
      3 296.95
      3 296.95
16/12/2025 11:08:36.041 4   296.50
      4 296.50
      4 296.50
16/12/2025 11:02:13.945 30   297.00
      30 297.00
      30 297.00
16/12/2025 11:01:58.446 80   297.00
      80 297.00
      80 297.00
16/12/2025 11:00:58.210 23   297.50
      23 297.50
      23 297.50
16/12/2025 10:59:06.141 80   296.90
      80 296.90
      80 296.90
16/12/2025 10:57:44.062 16   296.90
      16 296.90
      16 296.90
16/12/2025 10:57:33.018 11   296.90
      11 296.90
      11 296.90
16/12/2025 10:56:28.771 175   295.80
      175 295.80
      175 295.80
16/12/2025 10:56:03.368 80   296.15
      80 296.15
      80 296.15
16/12/2025 10:56:03.267 80   296.15
      80 296.15
      80 296.15
16/12/2025 10:56:01.332 8   297.20
      8 297.20
      8 297.20
16/12/2025 10:52:49.743 34   296.10
      34 296.10
      34 296.10
16/12/2025 10:51:55.791 15   296.10
      1 296.10
      14 296.10
      15 296.10
16/12/2025 10:50:03.736 7   297.30
      7 297.30
      7 297.30
16/12/2025 10:49:10.097 7   296.75
      7 296.75
      7 296.75
16/12/2025 10:42:21.296 1   296.75
      1 296.75
      1 296.75
16/12/2025 10:38:32.030 5   297.50
      5 297.50
      5 297.50
16/12/2025 10:37:46.580 30   297.50
      30 297.50
      30 297.50
16/12/2025 10:34:48.197 17   296.75
      17 296.75
      17 296.75
16/12/2025 10:31:15.686 5   296.75
      5 296.75
      5 296.75
16/12/2025 10:31:05.900 16   296.75
      16 296.75
      16 296.75
16/12/2025 10:29:28.873 5   297.65
      5 297.65
      5 297.65
16/12/2025 10:18:54.642 15   297.65
      15 297.65
      15 297.65
16/12/2025 10:18:45.536 20   296.75
      20 296.75
      20 296.75
16/12/2025 10:18:29.426 80   296.75
      80 296.75
      80 296.75
16/12/2025 10:17:07.013 4   297.65
      4 297.65
      4 297.65
16/12/2025 10:16:35.442 4   296.75
      4 296.75
      4 296.75
16/12/2025 10:11:42.033 2   296.75
      2 296.75
      2 296.75
16/12/2025 10:04:55.774 35   296.55
      35 296.55
      35 296.55
16/12/2025 10:01:13.788 15   297.20
      15 297.20
      15 297.20
16/12/2025 09:55:23.852 9   297.10
      9 297.10
      9 297.10
16/12/2025 09:50:25.111 1   296.00
      1 296.00
      1 296.00
16/12/2025 09:49:12.671 1   297.15
      1 297.15
      1 297.15
16/12/2025 09:47:03.404 4   297.15
      4 297.15
      4 297.15
16/12/2025 09:41:29.229 73   296.20
      10 296.20
      70 296.20
      63 296.20
      3 296.20
16/12/2025 09:41:06.625 90   296.20
      90 296.20
      80 296.20
      10 296.20
16/12/2025 09:39:36.659 20   296.30
      20 296.30
      20 296.30
16/12/2025 09:38:24.108 9   296.30
      9 296.30
      9 296.30
16/12/2025 09:36:52.715 4   297.15
      4 297.15
      4 297.15
16/12/2025 09:36:18.318 2   297.15
      2 297.15
      2 297.15
16/12/2025 09:27:23.526 5   296.05
      4 296.05
      5 296.05
      1 296.05
16/12/2025 09:22:31.347 4   297.15
      4 297.15
      4 297.15
16/12/2025 09:21:04.095 25   297.15
      25 297.15
      25 297.15
16/12/2025 09:07:34.170 3   296.00
      3 296.00
      3 296.00
16/12/2025 09:05:20.356 80   297.15
      80 297.15
      80 297.15
16/12/2025 08:55:37.534 5   295.05
      5 295.05
      5 295.05
16/12/2025 08:54:54.924 10   295.05
      10 295.05
      10 295.05
16/12/2025 08:52:41.024 3   295.05
      3 295.05
      3 295.05
16/12/2025 08:51:16.721 3   297.10
      3 297.10
      3 297.10
16/12/2025 08:48:00.461 50   295.05
      50 295.05
      50 295.05
16/12/2025 08:43:47.126 3   295.05
      3 295.05
      3 295.05
16/12/2025 08:40:59.972 35   295.05
      35 295.05
      35 295.05
16/12/2025 08:08:42.457 4   297.15
      2 297.15
      2 297.15
      4 297.15
16/12/2025 08:05:52.065 4   297.15
      4 297.15
      4 297.15
16/12/2025 08:00:02.207 4   297.15
      4 297.15
      4 297.15
16/12/2025 07:50:05.580 10   297.05
      10 297.05
      10 297.05
16/12/2025 07:47:58.805 30   295.05
      30 295.05
      30 295.05
16/12/2025 07:47:50.151 7   295.05
      7 295.05
      7 295.05
16/12/2025 07:34:09.184 80   296.20
      80 296.20
      80 296.20
16/12/2025 07:34:02.969 14   296.20
      14 296.20
      14 296.20
16/12/2025 07:30:00.268 1   296.30
      1 296.30
      1 296.30
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)