Adobe Inc.

210

193

310.20

Date Time Volume Order Volume Price
19/08/2025 21:59:58.822 125   310.20
      125 310.20
      125 310.20
19/08/2025 21:46:11.713 19   309.80
      19 309.80
      19 309.80
19/08/2025 21:45:14.689 4   309.80
      4 309.80
      4 309.80
19/08/2025 21:36:05.344 2   309.35
      2 309.35
      2 309.35
19/08/2025 21:29:58.770 10   308.90
      10 308.90
      10 308.90
19/08/2025 21:29:58.688 4   308.90
      4 308.90
      4 308.90
19/08/2025 21:14:04.707 10   309.85
      10 309.85
      10 309.85
19/08/2025 20:53:53.060 60   310.25
      60 310.25
      60 310.25
19/08/2025 20:53:15.984 1   310.20
      1 310.20
      1 310.20
19/08/2025 20:43:54.149 45   309.25
      45 309.25
      45 309.25
19/08/2025 20:43:25.603 10   309.00
      10 309.00
      10 309.00
19/08/2025 20:40:59.084 2   309.30
      2 309.30
      2 309.30
19/08/2025 20:40:42.302 1   309.30
      1 309.30
      1 309.30
19/08/2025 20:36:01.169 35   309.50
      24 309.50
      11 309.50
      35 309.50
19/08/2025 20:27:18.884 10   309.25
      10 309.25
      10 309.25
19/08/2025 20:20:27.354 3   309.25
      3 309.25
      3 309.25
19/08/2025 20:20:08.635 1   309.75
      1 309.75
      1 309.75
19/08/2025 20:16:05.573 35   309.45
      35 309.45
      35 309.45
19/08/2025 20:13:58.879 2   309.45
      2 309.45
      2 309.45
19/08/2025 20:11:49.927 8   309.45
      8 309.45
      8 309.45
19/08/2025 19:59:19.572 3   309.50
      3 309.50
      3 309.50
19/08/2025 19:39:41.764 2   309.20
      2 309.20
      2 309.20
19/08/2025 19:37:56.570 1   308.55
      1 308.55
      1 308.55
19/08/2025 19:23:20.834 3   308.95
      3 308.95
      3 308.95
19/08/2025 19:22:00.463 5   308.50
      5 308.50
      5 308.50
19/08/2025 19:13:01.255 97   308.80
      97 308.80
      97 308.80
19/08/2025 18:45:37.822 8   308.15
      8 308.15
      8 308.15
19/08/2025 18:42:43.735 8   307.80
      8 307.80
      8 307.80
19/08/2025 18:29:54.479 2   307.20
      2 307.20
      2 307.20
19/08/2025 18:28:15.682 10   308.00
      10 308.00
      10 308.00
19/08/2025 18:27:26.763 5   307.65
      5 307.65
      5 307.65
19/08/2025 18:20:39.637 10   307.30
      10 307.30
      10 307.30
19/08/2025 18:19:08.608 5   307.85
      5 307.85
      5 307.85
19/08/2025 18:17:26.273 1   307.95
      1 307.95
      1 307.95
19/08/2025 18:16:09.340 33   308.05
      33 308.05
      33 308.05
19/08/2025 18:14:41.285 20   307.40
      20 307.40
      20 307.40
19/08/2025 18:01:44.092 8   307.80
      8 307.80
      8 307.80
19/08/2025 17:57:08.774 3   307.75
      3 307.75
      3 307.75
19/08/2025 17:45:39.630 70   307.70
      70 307.70
      70 307.70
19/08/2025 17:42:53.811 1   308.45
      1 308.45
      1 308.45
19/08/2025 17:39:36.177 100   308.05
      100 308.05
      100 308.05
19/08/2025 17:27:34.941 4   308.30
      4 308.30
      4 308.30
19/08/2025 17:24:19.146 9   308.20
      9 308.20
      9 308.20
19/08/2025 17:21:51.774 20   308.45
      20 308.45
      20 308.45
19/08/2025 17:16:56.176 15   308.00
      15 308.00
      15 308.00
19/08/2025 17:12:12.029 100   308.25
      100 308.25
      100 308.25
19/08/2025 17:12:01.571 200   308.15
      200 308.15
      200 308.15
19/08/2025 17:11:33.124 200   308.10
      200 308.10
      200 308.10
19/08/2025 17:10:25.540 4   307.70
      4 307.70
      4 307.70
19/08/2025 17:08:19.029 10   308.10
      10 308.10
      10 308.10
19/08/2025 17:06:27.144 12   307.90
      12 307.90
      12 307.90
19/08/2025 17:06:13.571 3   307.95
      3 307.95
      3 307.95
19/08/2025 17:04:47.682 19   307.55
      19 307.55
      19 307.55
19/08/2025 17:01:36.267 5   306.85
      5 306.85
      5 306.85
19/08/2025 17:00:55.375 1   307.05
      1 307.05
      1 307.05
19/08/2025 17:00:33.361 4   307.50
      4 307.50
      4 307.50
19/08/2025 16:58:56.904 12   307.95
      12 307.95
      12 307.95
19/08/2025 16:57:06.338 2   307.80
      2 307.80
      2 307.80
19/08/2025 16:56:18.310 3   308.35
      3 308.35
      3 308.35
19/08/2025 16:54:53.373 9   308.30
      9 308.30
      9 308.30
19/08/2025 16:49:58.530 15   309.10
      15 309.10
      15 309.10
19/08/2025 16:47:40.359 7   309.70
      7 309.70
      7 309.70
19/08/2025 16:47:35.252 4   309.40
      4 309.40
      4 309.40
19/08/2025 16:47:35.094 8   309.80
      4 309.80
      4 309.80
      8 309.80
19/08/2025 16:46:07.959 15   310.45
      15 310.45
      15 310.45
19/08/2025 16:46:06.844 1   309.90
      1 309.90
      1 309.90
19/08/2025 16:45:57.707 1   310.50
      1 310.50
      1 310.50
19/08/2025 16:45:02.057 20   311.00
      20 311.00
      20 311.00
19/08/2025 16:42:27.467 7   311.80
      7 311.80
      7 311.80
19/08/2025 16:42:16.851 5   311.90
      5 311.90
      5 311.90
19/08/2025 16:38:54.393 4   312.25
      4 312.25
      4 312.25
19/08/2025 16:35:33.995 4   312.20
      4 312.20
      4 312.20
19/08/2025 16:34:27.553 80   312.00
      80 312.00
      80 312.00
19/08/2025 16:32:20.768 1   312.15
      1 312.15
      1 312.15
19/08/2025 16:32:16.234 12   311.80
      12 311.80
      12 311.80
19/08/2025 16:29:53.874 3   311.95
      3 311.95
      3 311.95
19/08/2025 16:26:24.298 26   311.25
      26 311.25
      26 311.25
19/08/2025 16:24:44.696 1   310.80
      1 310.80
      1 310.80
19/08/2025 16:13:31.117 1   310.85
      1 310.85
      1 310.85
19/08/2025 16:12:56.580 1   310.75
      1 310.75
      1 310.75
19/08/2025 16:10:57.489 3   310.50
      3 310.50
      3 310.50
19/08/2025 16:08:46.245 7   309.95
      7 309.95
      7 309.95
19/08/2025 16:06:31.895 3   308.80
      3 308.80
      3 308.80
19/08/2025 16:02:00.204 2   307.60
      2 307.60
      2 307.60
19/08/2025 16:00:24.569 3   307.50
      3 307.50
      3 307.50
19/08/2025 16:00:06.455 1   307.85
      1 307.85
      1 307.85
19/08/2025 15:59:30.909 5   307.25
      5 307.25
      5 307.25
19/08/2025 15:59:26.525 10   307.25
      10 307.25
      10 307.25
19/08/2025 15:57:55.642 10   307.60
      10 307.60
      10 307.60
19/08/2025 15:57:30.418 15   307.00
      15 307.00
      15 307.00
19/08/2025 15:54:05.534 30   308.50
      30 308.50
      30 308.50
19/08/2025 15:54:05.140 30   308.50
      30 308.50
      30 308.50
19/08/2025 15:51:14.244 2   309.90
      2 309.90
      2 309.90
19/08/2025 15:50:56.408 4   310.05
      4 310.05
      4 310.05
19/08/2025 15:48:41.244 5   310.55
      5 310.55
      5 310.55
19/08/2025 15:47:50.870 35   310.50
      35 310.50
      35 310.50
19/08/2025 15:47:25.129 11   310.00
      4 310.00
      11 310.00
      5 310.00
      2 310.00
19/08/2025 15:47:23.703 64   309.95
      64 309.95
      64 309.95
19/08/2025 15:47:13.671 12   309.95
      12 309.95
      12 309.95
19/08/2025 15:40:55.273 30   309.25
      30 309.25
      30 309.25
19/08/2025 15:40:34.315 17   309.05
      17 309.05
      17 309.05
19/08/2025 15:38:41.937 60   308.50
      60 308.50
      60 308.50
19/08/2025 15:37:18.302 10   308.10
      10 308.10
      10 308.10
19/08/2025 15:36:36.098 1   307.75
      1 307.75
      1 307.75
19/08/2025 15:36:35.048 5   308.30
      5 308.30
      5 308.30
19/08/2025 15:36:11.300 1   307.95
      1 307.95
      1 307.95
19/08/2025 15:34:19.110 6   308.85
      6 308.85
      6 308.85
19/08/2025 15:33:25.277 3   308.05
      3 308.05
      3 308.05
19/08/2025 15:33:18.279 10   308.10
      10 308.10
      10 308.10
19/08/2025 15:32:26.953 1   307.30
      1 307.30
      1 307.30
19/08/2025 15:30:34.521 80   308.45
      80 308.45
      80 308.45
19/08/2025 15:30:17.520 2   308.80
      2 308.80
      2 308.80
19/08/2025 15:28:08.804 4   307.20
      4 307.20
      4 307.20
19/08/2025 15:27:55.736 6   308.10
      6 308.10
      6 308.10
19/08/2025 15:25:14.397 6   307.25
      6 307.25
      6 307.25
19/08/2025 15:24:30.836 5   307.20
      5 307.20
      5 307.20
19/08/2025 15:23:20.201 6   307.00
      6 307.00
      6 307.00
19/08/2025 15:23:12.943 3   307.00
      3 307.00
      3 307.00
19/08/2025 15:18:53.929 10   306.80
      10 306.80
      10 306.80
19/08/2025 15:17:37.602 5   306.80
      5 306.80
      5 306.80
19/08/2025 15:10:58.569 12   306.45
      12 306.45
      12 306.45
19/08/2025 15:09:54.697 1   306.50
      1 306.50
      1 306.50
19/08/2025 15:09:38.292 10   305.80
      10 305.80
      3 305.80
      7 305.80
19/08/2025 15:07:49.786 1   306.40
      1 306.40
      1 306.40
19/08/2025 15:04:18.353 11   305.85
      11 305.85
      11 305.85
19/08/2025 14:47:57.477 3   306.80
      3 306.80
      3 306.80
19/08/2025 14:40:58.574 3   306.40
      3 306.40
      3 306.40
19/08/2025 14:34:40.914 35   306.50
      35 306.50
      35 306.50
19/08/2025 14:34:15.290 32   306.45
      32 306.45
      32 306.45
19/08/2025 14:32:44.775 6   306.00
      6 306.00
      6 306.00
19/08/2025 14:32:39.075 4   306.45
      4 306.45
      4 306.45
19/08/2025 14:31:09.485 75   305.90
      75 305.90
      75 305.90
19/08/2025 14:26:28.020 50   305.95
      44 305.95
      50 305.95
      3 305.95
      3 305.95
19/08/2025 14:10:52.155 84   306.50
      19 306.50
      65 306.50
      84 306.50
19/08/2025 14:09:32.416 80   306.25
      80 306.25
      80 306.25
19/08/2025 14:01:18.464 8   306.25
      8 306.25
      8 306.25
19/08/2025 14:00:40.984 24   306.25
      24 306.25
      24 306.25
19/08/2025 13:57:48.398 25   305.85
      25 305.85
      25 305.85
19/08/2025 13:55:13.263 7   306.25
      7 306.25
      7 306.25
19/08/2025 13:53:37.473 4   306.25
      4 306.25
      4 306.25
19/08/2025 13:48:15.102 7   306.25
      7 306.25
      7 306.25
19/08/2025 13:40:20.869 7   305.80
      7 305.80
      7 305.80
19/08/2025 13:34:33.876 5   305.90
      5 305.90
      5 305.90
19/08/2025 13:21:14.497 10   306.00
      10 306.00
      10 306.00
19/08/2025 13:20:59.962 18   306.05
      18 306.05
      18 306.05
19/08/2025 13:08:48.077 62   306.05
      62 306.05
      62 306.05
19/08/2025 12:51:13.891 4   306.90
      4 306.90
      4 306.90
19/08/2025 12:36:38.459 80   307.00
      80 307.00
      80 307.00
19/08/2025 12:33:31.104 10   307.00
      10 307.00
      10 307.00
19/08/2025 12:16:38.470 22   307.25
      22 307.25
      22 307.25
19/08/2025 12:16:21.489 6   307.25
      6 307.25
      6 307.25
19/08/2025 12:13:50.406 10   307.25
      10 307.25
      10 307.25
19/08/2025 12:09:28.125 13   306.65
      13 306.65
      13 306.65
19/08/2025 12:01:31.652 4   306.60
      4 306.60
      4 306.60
19/08/2025 11:52:18.791 3   307.30
      3 307.30
      3 307.30
19/08/2025 11:48:22.004 70   307.20
      70 307.20
      70 307.20
19/08/2025 11:47:59.633 80   307.25
      80 307.25
      80 307.25
19/08/2025 11:44:13.902 80   306.50
      80 306.50
      80 306.50
19/08/2025 11:33:39.282 100   306.80
      95 306.80
      100 306.80
      5 306.80
19/08/2025 11:32:15.953 80   306.75
      80 306.75
      80 306.75
19/08/2025 11:24:22.381 2   306.75
      2 306.75
      2 306.75
19/08/2025 10:57:57.658 3   306.75
      3 306.75
      3 306.75
19/08/2025 10:57:28.433 55   306.75
      20 306.75
      55 306.75
      35 306.75
19/08/2025 10:57:20.637 80   306.45
      80 306.45
      80 306.45
19/08/2025 10:55:27.412 80   306.60
      80 306.60
      80 306.60
19/08/2025 10:50:32.938 3   306.80
      3 306.80
      3 306.80
19/08/2025 10:28:39.313 2   306.75
      2 306.75
      2 306.75
19/08/2025 10:27:21.021 10   306.45
      10 306.45
      10 306.45
19/08/2025 10:10:13.444 44   306.75
      44 306.75
      44 306.75
19/08/2025 10:03:16.721 17   306.80
      17 306.80
      17 306.80
19/08/2025 10:03:09.986 20   306.80
      20 306.80
      20 306.80
19/08/2025 09:57:16.586 4   306.95
      4 306.95
      4 306.95
19/08/2025 09:50:55.355 3   306.95
      3 306.95
      3 306.95
19/08/2025 09:48:31.848 4   306.85
      4 306.85
      4 306.85
19/08/2025 09:39:59.770 10   306.50
      10 306.50
      10 306.50
19/08/2025 09:38:31.324 1   306.30
      1 306.30
      1 306.30
19/08/2025 09:33:37.065 27   306.55
      27 306.55
      27 306.55
19/08/2025 09:31:41.763 41   306.05
      41 306.05
      41 306.05
19/08/2025 09:31:32.672 10   306.55
      10 306.55
      10 306.55
19/08/2025 09:26:16.097 5   306.50
      5 306.50
      5 306.50
19/08/2025 09:22:03.271 5   306.90
      5 306.90
      5 306.90
19/08/2025 09:21:38.899 1   306.95
      1 306.95
      1 306.95
19/08/2025 09:13:49.152 68   305.55
      68 305.55
      68 305.55
19/08/2025 09:06:08.787 10   306.95
      10 306.95
      10 306.95
19/08/2025 08:58:35.426 29   305.05
      29 305.05
      29 305.05
19/08/2025 08:53:14.904 1   306.95
      1 306.95
      1 306.95
19/08/2025 08:50:15.121 10   306.95
      10 306.95
      10 306.95
19/08/2025 08:33:30.006 8   306.95
      8 306.95
      8 306.95
19/08/2025 08:03:54.870 16   305.25
      16 305.25
      16 305.25
19/08/2025 08:00:33.545 4   306.95
      4 306.95
      4 306.95
19/08/2025 08:00:26.987 44   305.10
      44 305.10
      44 305.10
19/08/2025 08:00:26.922 1   305.10
      1 305.10
      1 305.10
19/08/2025 07:30:08.692 73   306.95
      40 306.95
      33 306.95
      15 306.95
      25 306.95
      14 306.95
      3 306.95
      16 306.95
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 CEST (UTC+2)