Tradegate Exchange

Adobe Inc.

188

183

303.15

Date	Time	Volume	Order Volume	Price
19/12/2025	21:55:58.365	3		303.15
			3	303.15
			3	303.15
19/12/2025	21:55:08.664	3		303.50
			3	303.50
			3	303.50
19/12/2025	21:54:41.300	26		304.50
			20	304.50
			6	304.50
			26	304.50
19/12/2025	21:46:15.390	5		302.75
			5	302.75
			5	302.75
19/12/2025	21:35:33.873	68		303.30
			68	303.30
			68	303.30
19/12/2025	21:34:12.965	10		303.25
			10	303.25
			10	303.25
19/12/2025	21:25:28.713	100		303.60
			100	303.60
			100	303.60
19/12/2025	21:20:34.574	4		303.30
			4	303.30
			4	303.30
19/12/2025	21:19:09.836	10		302.65
			10	302.65
			10	302.65
19/12/2025	21:11:46.533	75		302.65
			75	302.65
			75	302.65
19/12/2025	20:58:24.709	2		303.00
			2	303.00
			2	303.00
19/12/2025	20:58:22.112	3		303.10
			3	303.10
			3	303.10
19/12/2025	20:41:25.418	10		303.90
			10	303.90
			10	303.90
19/12/2025	20:35:41.487	2		303.60
			2	303.60
			2	303.60
19/12/2025	20:34:58.046	15		303.85
			15	303.85
			15	303.85
19/12/2025	20:23:36.065	16		304.20
			16	304.20
			16	304.20
19/12/2025	20:23:06.577	3		304.45
			3	304.45
			3	304.45
19/12/2025	20:12:54.039	73		304.10
			73	304.10
			73	304.10
19/12/2025	20:10:56.725	97		304.10
			97	304.10
			97	304.10
19/12/2025	20:10:51.847	330		304.10
			330	304.10
			330	304.10
19/12/2025	20:06:35.305	3		304.45
			3	304.45
			3	304.45
19/12/2025	20:02:57.252	263		304.20
			263	304.20
			263	304.20
19/12/2025	19:54:13.577	2		304.30
			2	304.30
			2	304.30
19/12/2025	19:50:45.550	6		303.90
			6	303.90
			6	303.90
19/12/2025	19:47:24.907	3		304.45
			3	304.45
			3	304.45
19/12/2025	19:25:09.058	3		303.50
			3	303.50
			3	303.50
19/12/2025	19:15:07.370	15		303.80
			15	303.80
			15	303.80
19/12/2025	19:11:40.180	1		303.85
			1	303.85
			1	303.85
19/12/2025	19:07:54.580	10		303.55
			10	303.55
			10	303.55
19/12/2025	18:59:52.877	1		303.05
			1	303.05
			1	303.05
19/12/2025	18:55:58.660	1		303.95
			1	303.95
			1	303.95
19/12/2025	18:54:39.051	10		303.70
			10	303.70
			10	303.70
19/12/2025	18:42:36.079	20		303.60
			20	303.60
			20	303.60
19/12/2025	18:35:36.051	3		303.85
			3	303.85
			3	303.85
19/12/2025	18:35:07.812	2		303.95
			2	303.95
			2	303.95
19/12/2025	18:28:55.624	30		303.85
			30	303.85
			30	303.85
19/12/2025	18:10:15.010	32		303.55
			32	303.55
			32	303.55
19/12/2025	18:08:24.550	3		303.15
			3	303.15
			3	303.15
19/12/2025	18:07:25.666	231		303.25
			231	303.25
			231	303.25
19/12/2025	18:06:53.308	330		303.25
			330	303.25
			330	303.25
19/12/2025	17:56:02.128	3		304.25
			3	304.25
			3	304.25
19/12/2025	17:51:35.568	2		304.10
			2	304.10
			2	304.10
19/12/2025	17:49:28.845	185		303.60
			185	303.60
			185	303.60
19/12/2025	17:49:13.187	20		303.95
			20	303.95
			20	303.95
19/12/2025	17:43:42.701	25		304.05
			25	304.05
			25	304.05
19/12/2025	17:42:06.830	80		303.90
			80	303.90
			80	303.90
19/12/2025	17:38:23.959	15		304.05
			15	304.05
			15	304.05
19/12/2025	17:29:03.730	15		303.00
			15	303.00
			15	303.00
19/12/2025	17:21:40.291	1		303.00
			1	303.00
			1	303.00
19/12/2025	17:13:27.579	250		303.00
			250	303.00
			250	303.00
19/12/2025	17:12:25.516	250		303.10
			250	303.10
			250	303.10
19/12/2025	17:06:03.738	16		302.50
			16	302.50
			16	302.50
19/12/2025	17:05:41.885	5		302.00
			5	302.00
			5	302.00
19/12/2025	17:03:57.197	10		302.20
			10	302.20
			10	302.20
19/12/2025	16:55:22.412	1		302.50
			1	302.50
			1	302.50
19/12/2025	16:51:11.457	8		302.00
			8	302.00
			8	302.00
19/12/2025	16:49:20.215	36		301.70
			36	301.70
			36	301.70
19/12/2025	16:49:10.571	1		301.95
			1	301.95
			1	301.95
19/12/2025	16:47:35.523	3		301.85
			3	301.85
			3	301.85
19/12/2025	16:46:25.896	15		302.05
			15	302.05
			15	302.05
19/12/2025	16:46:25.571	8		302.05
			8	302.05
			8	302.05
19/12/2025	16:44:26.776	20		302.55
			20	302.55
			20	302.55
19/12/2025	16:40:58.054	10		302.35
			10	302.35
			10	302.35
19/12/2025	16:40:56.673	30		301.95
			30	301.95
			30	301.95
19/12/2025	16:40:17.878	2		302.75
			2	302.75
			2	302.75
19/12/2025	16:39:47.267	13		302.00
			13	302.00
			13	302.00
19/12/2025	16:39:40.958	2		302.50
			2	302.50
			2	302.50
19/12/2025	16:36:07.494	55		302.50
			55	302.50
			55	302.50
19/12/2025	16:33:24.203	75		302.25
			75	302.25
			75	302.25
19/12/2025	16:31:59.143	45		301.85
			45	301.85
			45	301.85
19/12/2025	16:31:43.950	1		301.95
			1	301.95
			1	301.95
19/12/2025	16:31:08.483	20		301.10
			20	301.10
			20	301.10
19/12/2025	16:29:37.230	1		301.90
			1	301.90
			1	301.90
19/12/2025	16:29:04.939	14		301.60
			14	301.60
			14	301.60
19/12/2025	16:28:49.818	17		301.55
			17	301.55
			17	301.55
19/12/2025	16:20:21.237	10		301.55
			10	301.55
			10	301.55
19/12/2025	16:13:27.048	45		300.90
			45	300.90
			45	300.90
19/12/2025	16:13:20.804	50		300.80
			50	300.80
			50	300.80
19/12/2025	16:12:07.482	36		300.15
			36	300.15
			36	300.15
19/12/2025	16:10:26.620	10		300.20
			10	300.20
			10	300.20
19/12/2025	16:09:19.606	62		300.35
			62	300.35
			62	300.35
19/12/2025	16:05:59.103	1		300.95
			1	300.95
			1	300.95
19/12/2025	16:04:06.224	70		301.10
			70	301.10
			70	301.10
19/12/2025	16:00:48.845	3		300.10
			3	300.10
			3	300.10
19/12/2025	15:59:58.748	10		300.55
			10	300.55
			10	300.55
19/12/2025	15:59:24.882	10		300.05
			10	300.05
			10	300.05
19/12/2025	15:52:48.669	20		303.15
			20	303.15
			20	303.15
19/12/2025	15:49:08.290	104		301.00
			104	301.00
			104	301.00
19/12/2025	15:45:13.526	50		301.55
			50	301.55
			50	301.55
19/12/2025	15:42:43.162	4		301.50
			4	301.50
			4	301.50
19/12/2025	15:42:43.004	17		301.60
			17	301.60
			17	301.60
19/12/2025	15:37:41.886	20		302.60
			20	302.60
			20	302.60
19/12/2025	15:36:29.436	1		302.05
			1	302.05
			1	302.05
19/12/2025	15:34:57.059	1		301.55
			1	301.55
			1	301.55
19/12/2025	15:33:50.245	3		302.15
			3	302.15
			3	302.15
19/12/2025	15:33:40.555	30		302.00
			30	302.00
			30	302.00
19/12/2025	15:25:06.610	10		304.30
			10	304.30
			10	304.30
19/12/2025	15:23:10.100	1		303.35
			1	303.35
			1	303.35
19/12/2025	15:18:01.062	30		303.25
			30	303.25
			30	303.25
19/12/2025	15:16:33.792	10		303.20
			10	303.20
			10	303.20
19/12/2025	15:07:07.949	17		302.50
			17	302.50
			17	302.50
19/12/2025	15:06:16.377	9		302.50
			4	302.50
			5	302.50
			9	302.50
19/12/2025	14:59:01.626	10		302.45
			10	302.45
			10	302.45
19/12/2025	14:57:53.325	4		303.20
			4	303.20
			4	303.20
19/12/2025	14:48:43.483	3		303.20
			3	303.20
			3	303.20
19/12/2025	14:42:21.253	5		302.40
			5	302.40
			5	302.40
19/12/2025	14:21:37.472	1		302.45
			1	302.45
			1	302.45
19/12/2025	14:17:48.394	10		303.10
			10	303.10
			10	303.10
19/12/2025	14:10:13.088	4		303.20
			4	303.20
			4	303.20
19/12/2025	13:59:57.605	50		302.20
			50	302.20
			50	302.20
19/12/2025	13:58:52.685	6		303.00
			6	303.00
			6	303.00
19/12/2025	13:49:18.364	10		303.05
			10	303.05
			10	303.05
19/12/2025	13:37:56.095	12		302.40
			12	302.40
			12	302.40
19/12/2025	13:34:18.929	33		303.25
			33	303.25
			33	303.25
19/12/2025	13:33:15.180	2		303.30
			2	303.30
			2	303.30
19/12/2025	13:28:44.468	30		303.20
			30	303.20
			30	303.20
19/12/2025	13:15:01.303	5		303.10
			5	303.10
			5	303.10
19/12/2025	13:03:35.977	7		303.40
			7	303.40
			7	303.40
19/12/2025	12:48:58.907	10		303.05
			10	303.05
			10	303.05
19/12/2025	12:48:43.433	3		302.25
			3	302.25
			3	302.25
19/12/2025	12:29:10.636	33		302.85
			33	302.85
			33	302.85
19/12/2025	12:28:28.439	25		302.20
			25	302.20
			10	302.20
			15	302.20
19/12/2025	12:22:26.018	3		303.00
			3	303.00
			3	303.00
19/12/2025	12:17:02.934	75		302.60
			75	302.60
			75	302.60
19/12/2025	12:05:22.264	2		303.45
			2	303.45
			2	303.45
19/12/2025	11:57:07.792	1		302.70
			1	302.70
			1	302.70
19/12/2025	11:50:32.259	15		302.70
			15	302.70
			15	302.70
19/12/2025	11:49:04.889	5		303.55
			5	303.55
			5	303.55
19/12/2025	11:47:41.403	4		303.55
			4	303.55
			4	303.55
19/12/2025	11:38:54.711	4		303.60
			4	303.60
			4	303.60
19/12/2025	11:38:35.073	1		303.60
			1	303.60
			1	303.60
19/12/2025	11:38:08.144	60		302.95
			60	302.95
			60	302.95
19/12/2025	11:38:03.071	1		302.95
			1	302.95
			1	302.95
19/12/2025	11:34:02.591	4		303.50
			4	303.50
			4	303.50
19/12/2025	11:32:42.650	6		303.55
			6	303.55
			6	303.55
19/12/2025	11:32:24.648	10		302.95
			10	302.95
			10	302.95
19/12/2025	11:32:19.467	5		303.55
			5	303.55
			5	303.55
19/12/2025	11:30:56.009	8		303.55
			8	303.55
			8	303.55
19/12/2025	11:28:27.270	3		302.95
			3	302.95
			3	302.95
19/12/2025	11:28:06.642	1		303.55
			1	303.55
			1	303.55
19/12/2025	11:27:39.823	35		302.95
			35	302.95
			35	302.95
19/12/2025	11:25:18.088	6		302.95
			6	302.95
			6	302.95
19/12/2025	11:12:49.816	1		303.50
			1	303.50
			1	303.50
19/12/2025	11:06:51.464	4		302.90
			4	302.90
			4	302.90
19/12/2025	11:04:08.482	6		303.55
			6	303.55
			6	303.55
19/12/2025	11:01:41.162	68		303.55
			68	303.55
			68	303.55
19/12/2025	10:57:15.040	4		303.55
			4	303.55
			4	303.55
19/12/2025	10:51:47.379	3		303.55
			3	303.55
			3	303.55
19/12/2025	10:44:30.367	30		302.80
			30	302.80
			30	302.80
19/12/2025	10:37:26.969	15		302.80
			15	302.80
			15	302.80
19/12/2025	10:35:42.820	2		303.35
			2	303.35
			2	303.35
19/12/2025	10:32:25.234	3		302.80
			3	302.80
			3	302.80
19/12/2025	10:29:59.065	80		302.75
			80	302.75
			80	302.75
19/12/2025	10:14:06.985	40		302.70
			40	302.70
			40	302.70
19/12/2025	10:08:47.917	30		302.70
			30	302.70
			30	302.70
19/12/2025	10:06:00.465	8		302.65
			8	302.65
			8	302.65
19/12/2025	10:05:51.158	1		303.35
			1	303.35
			1	303.35
19/12/2025	10:05:27.152	10		303.35
			10	303.35
			10	303.35
19/12/2025	10:05:10.975	17		302.55
			17	302.55
			17	302.55
19/12/2025	09:57:10.662	8		302.90
			8	302.90
			8	302.90
19/12/2025	09:53:17.003	10		303.60
			2	303.60
			8	303.60
			10	303.60
19/12/2025	09:52:09.834	1		302.95
			1	302.95
			1	302.95
19/12/2025	09:50:27.242	10		303.50
			10	303.50
			10	303.50
19/12/2025	09:46:53.647	2		303.65
			2	303.65
			2	303.65
19/12/2025	09:43:57.315	1		303.60
			1	303.60
			1	303.60
19/12/2025	09:34:56.605	3		302.95
			3	302.95
			3	302.95
19/12/2025	09:34:45.525	1		303.85
			1	303.85
			1	303.85
19/12/2025	09:30:43.220	7		303.65
			7	303.65
			7	303.65
19/12/2025	09:29:58.243	10		303.35
			10	303.35
			10	303.35
19/12/2025	09:26:16.411	2		303.75
			2	303.75
			2	303.75
19/12/2025	09:24:14.608	13		303.75
			13	303.75
			13	303.75
19/12/2025	09:20:50.900	2		302.95
			2	302.95
			2	302.95
19/12/2025	09:17:48.495	5		303.75
			5	303.75
			5	303.75
19/12/2025	09:09:50.468	76		303.40
			76	303.40
			76	303.40
19/12/2025	09:09:43.145	68		303.40
			68	303.40
			68	303.40
19/12/2025	09:04:37.176	17		304.65
			17	304.65
			17	304.65
19/12/2025	08:59:05.944	10		304.65
			10	304.65
			10	304.65
19/12/2025	08:42:52.537	9		304.65
			9	304.65
			9	304.65
19/12/2025	08:07:15.829	20		304.95
			20	304.95
			20	304.95
19/12/2025	08:00:18.214	1		304.95
			1	304.95
			1	304.95
19/12/2025	07:55:14.531	4		303.40
			4	303.40
			4	303.40
19/12/2025	07:41:10.790	5		302.05
			5	302.05
			5	302.05
19/12/2025	07:30:10.155	3		303.60
			2	303.60
			1	303.60
			3	303.60

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice