Adobe Inc.

167

148

290.55

Date Time Volume Order Volume Price
05/11/2025 20:23:39.052 4   290.55
      4 290.55
      4 290.55
05/11/2025 20:22:09.302 9   290.15
      9 290.15
      9 290.15
05/11/2025 20:14:17.789 30   290.45
      30 290.45
      30 290.45
05/11/2025 20:00:57.056 28   290.40
      28 290.40
      28 290.40
05/11/2025 19:54:56.283 28   290.75
      28 290.75
      28 290.75
05/11/2025 19:54:53.914 25   290.80
      25 290.80
      25 290.80
05/11/2025 19:53:57.250 9   291.00
      9 291.00
      9 291.00
05/11/2025 19:50:15.260 2   290.50
      2 290.50
      2 290.50
05/11/2025 19:47:52.929 26   290.70
      26 290.70
      26 290.70
05/11/2025 19:34:34.430 1   290.30
      1 290.30
      1 290.30
05/11/2025 19:30:21.447 15   290.65
      15 290.65
      15 290.65
05/11/2025 19:26:02.211 1   290.55
      1 290.55
      1 290.55
05/11/2025 19:23:50.676 49   290.80
      49 290.80
      49 290.80
05/11/2025 19:15:46.837 10   290.45
      10 290.45
      10 290.45
05/11/2025 19:09:33.677 8   290.25
      8 290.25
      8 290.25
05/11/2025 18:44:39.269 4   291.55
      4 291.55
      4 291.55
05/11/2025 18:44:39.182 3   291.55
      3 291.55
      3 291.55
05/11/2025 18:40:02.341 7   291.10
      7 291.10
      7 291.10
05/11/2025 18:36:49.800 1   291.00
      1 291.00
      1 291.00
05/11/2025 18:36:21.544 3   291.35
      3 291.35
      3 291.35
05/11/2025 18:30:51.269 350   291.00
      350 291.00
      350 291.00
05/11/2025 18:09:47.814 5   289.95
      5 289.95
      5 289.95
05/11/2025 18:07:10.659 3   289.65
      3 289.65
      3 289.65
05/11/2025 18:02:35.259 50   290.20
      50 290.20
      50 290.20
05/11/2025 18:01:49.987 1   290.50
      1 290.50
      1 290.50
05/11/2025 17:58:42.397 20   290.35
      20 290.35
      20 290.35
05/11/2025 17:42:56.819 37   289.70
      37 289.70
      37 289.70
05/11/2025 17:41:40.328 5   289.85
      5 289.85
      5 289.85
05/11/2025 17:41:09.261 34   289.90
      34 289.90
      34 289.90
05/11/2025 17:40:50.264 3   289.75
      3 289.75
      3 289.75
05/11/2025 17:39:00.886 5   289.55
      5 289.55
      5 289.55
05/11/2025 17:31:46.627 1   289.75
      1 289.75
      1 289.75
05/11/2025 17:29:18.373 4   288.45
      4 288.45
      4 288.45
05/11/2025 17:28:28.445 10   288.50
      10 288.50
      10 288.50
05/11/2025 17:27:49.820 34   288.50
      34 288.50
      34 288.50
05/11/2025 17:27:49.728 2   288.50
      2 288.50
      2 288.50
05/11/2025 17:27:15.470 50   288.90
      50 288.90
      50 288.90
05/11/2025 17:25:21.913 2   288.95
      2 288.95
      2 288.95
05/11/2025 17:24:25.294 70   288.95
      70 288.95
      70 288.95
05/11/2025 17:22:47.194 8   288.90
      8 288.90
      8 288.90
05/11/2025 17:20:24.870 5   289.20
      5 289.20
      5 289.20
05/11/2025 17:19:34.725 2   289.25
      2 289.25
      2 289.25
05/11/2025 17:14:53.592 4   289.50
      4 289.50
      4 289.50
05/11/2025 17:12:11.636 1   289.40
      1 289.40
      1 289.40
05/11/2025 17:06:40.362 5   289.10
      5 289.10
      5 289.10
05/11/2025 17:03:44.545 1   289.00
      1 289.00
      1 289.00
05/11/2025 17:01:49.352 25   289.40
      25 289.40
      25 289.40
05/11/2025 16:48:35.311 1   289.55
      1 289.55
      1 289.55
05/11/2025 16:44:31.394 20   290.10
      20 290.10
      20 290.10
05/11/2025 16:39:57.633 22   289.85
      22 289.85
      22 289.85
05/11/2025 16:38:08.840 3   289.90
      3 289.90
      3 289.90
05/11/2025 16:37:41.609 20   290.30
      20 290.30
      20 290.30
05/11/2025 16:19:42.504 10   290.30
      10 290.30
      10 290.30
05/11/2025 16:09:07.371 4   290.25
      4 290.25
      4 290.25
05/11/2025 16:07:41.037 1   290.30
      1 290.30
      1 290.30
05/11/2025 16:04:34.690 25   290.50
      25 290.50
      25 290.50
05/11/2025 16:00:02.663 1   290.35
      1 290.35
      1 290.35
05/11/2025 15:59:39.592 6   290.10
      6 290.10
      6 290.10
05/11/2025 15:55:23.883 6   289.90
      6 289.90
      6 289.90
05/11/2025 15:53:40.663 5   289.50
      5 289.50
      5 289.50
05/11/2025 15:47:54.847 6   290.55
      6 290.55
      6 290.55
05/11/2025 15:46:17.536 1   290.55
      1 290.55
      1 290.55
05/11/2025 15:44:49.522 23   290.10
      23 290.10
      23 290.10
05/11/2025 15:41:54.317 2   290.95
      2 290.95
      2 290.95
05/11/2025 15:40:49.369 1   291.15
      1 291.15
      1 291.15
05/11/2025 15:36:30.472 1   291.20
      1 291.20
      1 291.20
05/11/2025 15:35:27.152 1   291.75
      1 291.75
      1 291.75
05/11/2025 15:30:24.536 36   288.75
      20 288.75
      36 288.75
      16 288.75
05/11/2025 15:30:24.395 33   289.00
      3 289.00
      3 289.00
      17 289.00
      33 289.00
      10 289.00
05/11/2025 15:30:06.083 155   290.00
      155 290.00
      155 290.00
05/11/2025 15:28:00.987 80   290.00
      8 290.00
      20 290.00
      80 290.00
      45 290.00
      5 290.00
      2 290.00
05/11/2025 15:27:40.307 4   291.00
      4 291.00
      4 291.00
05/11/2025 15:21:15.420 3   291.45
      3 291.45
      3 291.45
05/11/2025 15:07:33.405 3   291.95
      3 291.95
      3 291.95
05/11/2025 15:03:59.399 52   292.00
      50 292.00
      52 292.00
      2 292.00
05/11/2025 15:03:46.496 7   291.95
      7 291.95
      7 291.95
05/11/2025 14:58:06.864 10   291.55
      10 291.55
      10 291.55
05/11/2025 14:12:36.368 9   291.55
      9 291.55
      9 291.55
05/11/2025 14:11:57.844 3   291.50
      3 291.50
      3 291.50
05/11/2025 14:01:22.202 10   291.90
      10 291.90
      10 291.90
05/11/2025 13:45:16.594 10   291.50
      10 291.50
      2 291.50
      8 291.50
05/11/2025 13:41:24.533 4   291.90
      4 291.90
      4 291.90
05/11/2025 13:37:07.522 6   291.70
      6 291.70
      6 291.70
05/11/2025 13:13:27.074 9   291.75
      9 291.75
      9 291.75
05/11/2025 13:12:45.794 13   291.20
      13 291.20
      13 291.20
05/11/2025 13:11:47.266 10   291.20
      10 291.20
      10 291.20
05/11/2025 12:58:09.197 3   291.80
      3 291.80
      3 291.80
05/11/2025 12:55:12.411 30   291.05
      30 291.05
      30 291.05
05/11/2025 12:54:03.280 10   291.75
      10 291.75
      10 291.75
05/11/2025 12:45:21.531 22   291.00
      22 291.00
      22 291.00
05/11/2025 12:39:00.623 10   291.70
      10 291.70
      10 291.70
05/11/2025 12:29:25.908 2   290.85
      2 290.85
      2 290.85
05/11/2025 12:26:28.258 4   291.00
      4 291.00
      4 291.00
05/11/2025 12:22:29.766 4   291.90
      4 291.90
      4 291.90
05/11/2025 12:14:39.311 8   292.00
      8 292.00
      8 292.00
05/11/2025 12:10:20.917 33   290.35
      33 290.35
      33 290.35
05/11/2025 12:08:21.822 7   291.95
      7 291.95
      7 291.95
05/11/2025 12:06:23.800 80   291.55
      80 291.55
      80 291.55
05/11/2025 12:04:04.496 6   291.00
      6 291.00
      6 291.00
05/11/2025 12:02:08.744 6   290.25
      6 290.25
      6 290.25
05/11/2025 12:02:08.682 11   290.25
      11 290.25
      11 290.25
05/11/2025 11:48:40.142 3   290.70
      1 290.70
      2 290.70
      3 290.70
05/11/2025 11:47:41.647 1   290.65
      1 290.65
      1 290.65
05/11/2025 11:47:20.419 9   290.65
      9 290.65
      9 290.65
05/11/2025 11:47:20.389 13   290.65
      13 290.65
      13 290.65
05/11/2025 11:45:59.406 5   291.85
      5 291.85
      5 291.85
05/11/2025 11:27:45.024 20   291.80
      20 291.80
      20 291.80
05/11/2025 11:26:09.500 1   292.15
      1 292.15
      1 292.15
05/11/2025 11:26:02.826 12   291.75
      12 291.75
      12 291.75
05/11/2025 11:21:49.493 65   292.15
      65 292.15
      65 292.15
05/11/2025 11:13:01.113 23   292.25
      23 292.25
      23 292.25
05/11/2025 11:07:46.491 65   292.30
      65 292.30
      35 292.30
      15 292.30
      15 292.30
05/11/2025 11:00:36.574 7   292.45
      7 292.45
      7 292.45
05/11/2025 10:53:18.979 72   291.75
      72 291.75
      72 291.75
05/11/2025 10:42:32.770 3   291.60
      3 291.60
      3 291.60
05/11/2025 10:42:26.539 1   291.95
      1 291.95
      1 291.95
05/11/2025 10:37:58.490 4   291.60
      4 291.60
      4 291.60
05/11/2025 10:33:47.238 7   291.55
      7 291.55
      7 291.55
05/11/2025 10:23:27.966 2   291.60
      2 291.60
      2 291.60
05/11/2025 10:18:56.417 5   291.65
      5 291.65
      5 291.65
05/11/2025 10:13:16.981 33   291.50
      33 291.50
      10 291.50
      23 291.50
05/11/2025 10:10:18.782 50   291.55
      50 291.55
      50 291.55
05/11/2025 10:02:55.928 1   291.95
      1 291.95
      1 291.95
05/11/2025 10:01:49.543 7   290.85
      7 290.85
      7 290.85
05/11/2025 09:49:39.425 6   291.95
      6 291.95
      6 291.95
05/11/2025 09:42:48.442 6   291.55
      6 291.55
      6 291.55
05/11/2025 09:32:07.631 5   291.35
      5 291.35
      5 291.35
05/11/2025 09:30:13.722 4   291.35
      4 291.35
      4 291.35
05/11/2025 09:27:23.592 15   291.95
      15 291.95
      15 291.95
05/11/2025 09:27:14.470 6   291.35
      6 291.35
      6 291.35
05/11/2025 09:22:00.218 8   291.95
      8 291.95
      8 291.95
05/11/2025 09:19:46.756 10   291.95
      10 291.95
      10 291.95
05/11/2025 09:19:45.042 25   291.95
      25 291.95
      25 291.95
05/11/2025 09:16:10.547 3   291.95
      3 291.95
      3 291.95
05/11/2025 09:10:55.173 3   291.30
      3 291.30
      3 291.30
05/11/2025 09:10:47.298 17   291.30
      17 291.30
      17 291.30
05/11/2025 09:06:32.537 2   291.10
      2 291.10
      2 291.10
05/11/2025 09:03:56.750 4   291.45
      4 291.45
      4 291.45
05/11/2025 08:56:23.980 10   290.50
      10 290.50
      10 290.50
05/11/2025 08:38:40.641 4   290.50
      4 290.50
      4 290.50
05/11/2025 08:17:59.743 30   290.50
      30 290.50
      30 290.50
05/11/2025 08:16:20.747 1   291.65
      1 291.65
      1 291.65
05/11/2025 08:14:17.458 7   291.65
      7 291.65
      7 291.65
05/11/2025 08:10:33.867 1   291.80
      1 291.80
      1 291.80
05/11/2025 08:06:17.485 25   290.50
      25 290.50
      5 290.50
      20 290.50
05/11/2025 08:03:46.713 5   292.05
      5 292.05
      5 292.05
05/11/2025 08:00:34.784 3   290.55
      3 290.55
      3 290.55
05/11/2025 08:00:09.239 5   292.10
      5 292.10
      5 292.10
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)