Adobe Inc.

202

189

274.45

Date Time Volume Order Volume Price
26/11/2025 20:57:06.453 6   274.45
      6 274.45
      6 274.45
26/11/2025 20:55:32.195 1   274.45
      1 274.45
      1 274.45
26/11/2025 20:53:36.401 1   274.10
      1 274.10
      1 274.10
26/11/2025 20:53:11.497 19   274.05
      19 274.05
      19 274.05
26/11/2025 20:50:47.239 3   274.25
      3 274.25
      3 274.25
26/11/2025 20:48:06.073 5   274.50
      5 274.50
      5 274.50
26/11/2025 20:44:31.391 3   274.20
      3 274.20
      3 274.20
26/11/2025 20:33:08.778 5   274.20
      5 274.20
      5 274.20
26/11/2025 20:08:11.125 3   274.20
      3 274.20
      3 274.20
26/11/2025 20:04:04.888 2   274.20
      2 274.20
      2 274.20
26/11/2025 20:02:45.815 2   274.45
      2 274.45
      2 274.45
26/11/2025 20:02:12.312 1   274.60
      1 274.60
      1 274.60
26/11/2025 20:01:03.991 10   274.40
      10 274.40
      10 274.40
26/11/2025 19:58:39.029 9   274.30
      9 274.30
      9 274.30
26/11/2025 19:56:09.748 1   274.10
      1 274.10
      1 274.10
26/11/2025 19:53:51.979 4   274.30
      4 274.30
      4 274.30
26/11/2025 19:52:57.627 50   274.25
      50 274.25
      50 274.25
26/11/2025 19:50:59.498 40   274.15
      40 274.15
      40 274.15
26/11/2025 19:42:29.174 70   274.60
      70 274.60
      70 274.60
26/11/2025 19:39:01.537 181   274.60
      131 274.60
      181 274.60
      50 274.60
26/11/2025 19:37:39.769 3   274.30
      3 274.30
      3 274.30
26/11/2025 19:34:45.111 5   274.15
      5 274.15
      5 274.15
26/11/2025 19:30:15.944 8   274.00
      8 274.00
      8 274.00
26/11/2025 19:29:47.762 40   274.45
      40 274.45
      40 274.45
26/11/2025 19:27:49.510 15   274.45
      15 274.45
      15 274.45
26/11/2025 19:27:08.873 15   274.20
      15 274.20
      15 274.20
26/11/2025 19:14:36.523 8   274.15
      8 274.15
      8 274.15
26/11/2025 19:11:16.753 11   274.45
      11 274.45
      11 274.45
26/11/2025 19:10:24.962 5   274.35
      5 274.35
      5 274.35
26/11/2025 19:08:10.798 1   274.60
      1 274.60
      1 274.60
26/11/2025 19:06:32.005 1   274.35
      1 274.35
      1 274.35
26/11/2025 19:00:36.791 5   274.45
      5 274.45
      5 274.45
26/11/2025 19:00:36.620 40   274.45
      40 274.45
      40 274.45
26/11/2025 19:00:02.821 18   274.60
      18 274.60
      18 274.60
26/11/2025 18:57:26.879 2   274.40
      2 274.40
      2 274.40
26/11/2025 18:52:18.460 32   274.25
      32 274.25
      32 274.25
26/11/2025 18:43:45.257 10   274.45
      10 274.45
      10 274.45
26/11/2025 18:38:24.634 10   274.25
      10 274.25
      10 274.25
26/11/2025 18:36:37.379 5   274.25
      5 274.25
      5 274.25
26/11/2025 18:18:34.552 10   274.50
      10 274.50
      10 274.50
26/11/2025 18:13:51.956 11   274.40
      11 274.40
      11 274.40
26/11/2025 18:11:48.663 20   274.45
      20 274.45
      20 274.45
26/11/2025 18:07:48.083 15   274.20
      15 274.20
      15 274.20
26/11/2025 18:06:18.115 20   274.50
      20 274.50
      20 274.50
26/11/2025 18:05:16.934 5   274.50
      5 274.50
      5 274.50
26/11/2025 17:58:42.190 14   274.35
      14 274.35
      14 274.35
26/11/2025 17:52:08.485 8   274.60
      8 274.60
      8 274.60
26/11/2025 17:51:03.426 4   274.70
      4 274.70
      4 274.70
26/11/2025 17:48:59.534 3   274.35
      3 274.35
      3 274.35
26/11/2025 17:48:07.173 2   274.35
      2 274.35
      2 274.35
26/11/2025 17:43:00.639 15   274.55
      15 274.55
      15 274.55
26/11/2025 17:42:44.607 18   274.55
      18 274.55
      18 274.55
26/11/2025 17:42:36.364 3   274.55
      3 274.55
      3 274.55
26/11/2025 17:40:16.326 5   274.75
      5 274.75
      5 274.75
26/11/2025 17:35:50.870 10   274.45
      10 274.45
      10 274.45
26/11/2025 17:27:44.876 2   274.45
      2 274.45
      2 274.45
26/11/2025 17:25:57.976 8   274.00
      8 274.00
      8 274.00
26/11/2025 17:22:39.604 15   274.20
      15 274.20
      15 274.20
26/11/2025 17:21:17.913 36   274.00
      36 274.00
      36 274.00
26/11/2025 17:19:18.490 15   273.85
      15 273.85
      15 273.85
26/11/2025 17:12:55.870 8   274.20
      8 274.20
      8 274.20
26/11/2025 17:12:39.316 8   274.20
      8 274.20
      8 274.20
26/11/2025 17:12:14.131 5   274.20
      5 274.20
      5 274.20
26/11/2025 17:11:59.853 91   274.15
      91 274.15
      91 274.15
26/11/2025 17:10:05.462 4   274.05
      4 274.05
      4 274.05
26/11/2025 17:06:06.078 1   273.95
      1 273.95
      1 273.95
26/11/2025 16:58:24.961 4   274.05
      4 274.05
      4 274.05
26/11/2025 16:57:02.032 32   273.95
      32 273.95
      32 273.95
26/11/2025 16:56:29.287 32   273.40
      32 273.40
      32 273.40
26/11/2025 16:56:15.050 3   273.45
      3 273.45
      3 273.45
26/11/2025 16:56:08.127 50   273.65
      50 273.65
      50 273.65
26/11/2025 16:55:28.803 6   273.50
      6 273.50
      6 273.50
26/11/2025 16:50:18.040 30   273.40
      30 273.40
      30 273.40
26/11/2025 16:50:05.272 4   273.70
      4 273.70
      4 273.70
26/11/2025 16:49:04.493 22   273.15
      22 273.15
      22 273.15
26/11/2025 16:48:36.245 11   273.45
      11 273.45
      11 273.45
26/11/2025 16:45:28.061 20   273.40
      20 273.40
      20 273.40
26/11/2025 16:43:05.633 27   273.45
      27 273.45
      27 273.45
26/11/2025 16:41:41.958 11   272.70
      11 272.70
      11 272.70
26/11/2025 16:41:27.145 10   273.00
      10 273.00
      10 273.00
26/11/2025 16:38:47.059 6   273.75
      6 273.75
      6 273.75
26/11/2025 16:37:23.185 4   273.75
      4 273.75
      4 273.75
26/11/2025 16:34:56.866 1   273.95
      1 273.95
      1 273.95
26/11/2025 16:31:51.862 12   274.10
      12 274.10
      12 274.10
26/11/2025 16:28:05.881 9   273.90
      9 273.90
      9 273.90
26/11/2025 16:26:10.685 1   274.20
      1 274.20
      1 274.20
26/11/2025 16:22:22.796 3   273.60
      3 273.60
      3 273.60
26/11/2025 16:18:02.938 1   274.10
      1 274.10
      1 274.10
26/11/2025 16:16:05.468 11   274.00
      11 274.00
      11 274.00
26/11/2025 16:15:27.711 10   273.70
      10 273.70
      4 273.70
      6 273.70
26/11/2025 16:09:08.967 10   275.25
      10 275.25
      10 275.25
26/11/2025 16:04:00.557 4   275.00
      4 275.00
      4 275.00
26/11/2025 16:02:08.222 10   275.55
      10 275.55
      10 275.55
26/11/2025 16:00:44.019 36   275.60
      36 275.60
      36 275.60
26/11/2025 16:00:43.863 29   276.00
      1 276.00
      18 276.00
      29 276.00
      5 276.00
      3 276.00
      2 276.00
26/11/2025 15:59:39.135 5   276.20
      5 276.20
      5 276.20
26/11/2025 15:56:16.020 18   276.60
      18 276.60
      18 276.60
26/11/2025 15:55:49.399 56   276.25
      56 276.25
      26 276.25
      20 276.25
      10 276.25
26/11/2025 15:54:24.178 3   276.25
      3 276.25
      3 276.25
26/11/2025 15:53:05.208 1   276.70
      1 276.70
      1 276.70
26/11/2025 15:49:01.045 18   277.70
      18 277.70
      18 277.70
26/11/2025 15:47:53.262 13   277.40
      13 277.40
      13 277.40
26/11/2025 15:46:55.233 18   277.95
      18 277.95
      18 277.95
26/11/2025 15:44:27.375 3   276.95
      3 276.95
      3 276.95
26/11/2025 15:43:42.530 5   276.60
      5 276.60
      5 276.60
26/11/2025 15:36:27.093 2   276.15
      2 276.15
      2 276.15
26/11/2025 15:35:40.320 1   277.15
      1 277.15
      1 277.15
26/11/2025 15:32:10.230 8   276.90
      8 276.90
      8 276.90
26/11/2025 15:25:38.003 4   277.25
      4 277.25
      4 277.25
26/11/2025 15:24:51.982 3   276.40
      3 276.40
      3 276.40
26/11/2025 15:21:24.531 1   276.40
      1 276.40
      1 276.40
26/11/2025 15:17:36.404 2   276.40
      2 276.40
      2 276.40
26/11/2025 15:16:40.271 8   276.05
      8 276.05
      8 276.05
26/11/2025 15:16:11.353 60   276.35
      60 276.35
      60 276.35
26/11/2025 15:03:58.606 6   276.95
      6 276.95
      6 276.95
26/11/2025 15:03:10.490 4   276.70
      4 276.70
      4 276.70
26/11/2025 15:00:56.035 2   277.15
      2 277.15
      2 277.15
26/11/2025 14:59:54.509 50   276.75
      50 276.75
      50 276.75
26/11/2025 14:53:04.797 4   276.95
      4 276.95
      4 276.95
26/11/2025 14:52:23.176 2   277.05
      2 277.05
      2 277.05
26/11/2025 14:51:18.591 7   277.10
      7 277.10
      7 277.10
26/11/2025 14:43:21.109 5   276.75
      5 276.75
      5 276.75
26/11/2025 14:42:15.378 2   276.05
      2 276.05
      2 276.05
26/11/2025 14:32:42.623 5   276.70
      5 276.70
      5 276.70
26/11/2025 14:27:38.714 5   276.70
      5 276.70
      5 276.70
26/11/2025 14:26:55.024 10   276.25
      10 276.25
      10 276.25
26/11/2025 14:25:41.072 2   276.25
      2 276.25
      2 276.25
26/11/2025 14:21:12.485 10   276.65
      10 276.65
      10 276.65
26/11/2025 14:13:27.571 8   276.45
      8 276.45
      8 276.45
26/11/2025 14:06:27.860 46   276.80
      46 276.80
      46 276.80
26/11/2025 14:05:04.996 3   276.10
      3 276.10
      3 276.10
26/11/2025 14:04:15.696 4   276.70
      4 276.70
      4 276.70
26/11/2025 13:57:59.047 30   276.05
      30 276.05
      30 276.05
26/11/2025 13:40:39.122 8   276.55
      8 276.55
      8 276.55
26/11/2025 13:24:47.915 4   276.40
      4 276.40
      4 276.40
26/11/2025 13:03:19.388 2   276.25
      2 276.25
      2 276.25
26/11/2025 13:03:02.685 22   276.60
      22 276.60
      22 276.60
26/11/2025 13:00:07.050 7   277.25
      7 277.25
      7 277.25
26/11/2025 12:58:03.061 20   276.50
      20 276.50
      20 276.50
26/11/2025 12:57:55.578 31   276.70
      31 276.70
      31 276.70
26/11/2025 12:52:21.935 30   276.75
      30 276.75
      30 276.75
26/11/2025 12:46:33.126 20   276.85
      20 276.85
      20 276.85
26/11/2025 12:45:29.476 80   276.90
      80 276.90
      80 276.90
26/11/2025 12:43:37.929 3   276.80
      3 276.80
      3 276.80
26/11/2025 12:42:42.567 1   277.05
      1 277.05
      1 277.05
26/11/2025 12:29:49.095 5   277.40
      5 277.40
      5 277.40
26/11/2025 12:20:31.465 80   276.80
      80 276.80
      80 276.80
26/11/2025 12:14:13.648 65   276.80
      65 276.80
      65 276.80
26/11/2025 12:12:38.345 137   277.20
      137 277.20
      137 277.20
26/11/2025 12:10:19.937 4   276.90
      4 276.90
      4 276.90
26/11/2025 12:06:36.047 3   277.20
      3 277.20
      3 277.20
26/11/2025 12:01:04.641 1   277.15
      1 277.15
      1 277.15
26/11/2025 11:59:39.830 40   277.15
      40 277.15
      40 277.15
26/11/2025 11:57:22.097 13   277.15
      13 277.15
      13 277.15
26/11/2025 11:47:24.199 50   276.75
      50 276.75
      50 276.75
26/11/2025 11:39:19.701 65   276.70
      65 276.70
      65 276.70
26/11/2025 11:35:18.869 2   277.00
      2 277.00
      2 277.00
26/11/2025 11:28:56.938 4   276.70
      4 276.70
      4 276.70
26/11/2025 11:20:00.666 11   277.15
      11 277.15
      11 277.15
26/11/2025 11:14:50.184 4   277.15
      4 277.15
      4 277.15
26/11/2025 11:01:37.349 9   276.45
      8 276.45
      1 276.45
      9 276.45
26/11/2025 10:57:48.895 18   277.10
      18 277.10
      18 277.10
26/11/2025 10:23:26.238 4   277.20
      4 277.20
      4 277.20
26/11/2025 10:17:29.244 40   277.00
      40 277.00
      40 277.00
26/11/2025 10:00:05.127 40   277.70
      40 277.70
      40 277.70
26/11/2025 09:55:25.638 9   277.80
      9 277.80
      9 277.80
26/11/2025 09:54:50.671 7   276.95
      7 276.95
      7 276.95
26/11/2025 09:52:58.804 5   277.80
      5 277.80
      5 277.80
26/11/2025 09:49:53.592 4   276.90
      4 276.90
      4 276.90
26/11/2025 09:49:08.617 10   277.70
      10 277.70
      10 277.70
26/11/2025 09:46:08.225 5   277.65
      5 277.65
      5 277.65
26/11/2025 09:44:46.286 7   277.60
      7 277.60
      7 277.60
26/11/2025 09:41:46.240 3   277.70
      3 277.70
      3 277.70
26/11/2025 09:29:58.264 2   277.15
      2 277.15
      2 277.15
26/11/2025 09:27:19.917 2   276.70
      2 276.70
      2 276.70
26/11/2025 09:19:09.195 3   277.20
      3 277.20
      3 277.20
26/11/2025 09:18:50.874 1   278.35
      1 278.35
      1 278.35
26/11/2025 08:58:22.409 17   278.45
      17 278.45
      17 278.45
26/11/2025 08:57:17.404 8   278.45
      8 278.45
      8 278.45
26/11/2025 08:51:33.232 5   276.30
      5 276.30
      5 276.30
26/11/2025 08:32:09.339 1   276.30
      1 276.30
      1 276.30
26/11/2025 08:21:14.422 25   276.30
      25 276.30
      25 276.30
26/11/2025 08:00:26.187 18   276.30
      18 276.30
      18 276.30
26/11/2025 08:00:15.114 1   278.50
      1 278.50
      1 278.50
26/11/2025 08:00:08.521 1   276.30
      1 276.30
      1 276.30
26/11/2025 07:57:42.039 3   278.55
      3 278.55
      3 278.55
26/11/2025 07:48:22.413 29   276.30
      29 276.30
      29 276.30
26/11/2025 07:30:35.316 4   278.25
      4 278.25
      4 278.25
26/11/2025 07:30:08.657 2   278.20
      2 278.20
      2 278.20
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)