Adobe Inc.

390

246

482.00

Date Time Volume Order Volume Price
29/09/2023 21:37:03.412 2   482.00
      2 482.00
      2 482.00
29/09/2023 21:31:40.505 5   481.60
      5 481.60
      5 481.60
29/09/2023 21:02:45.583 6   482.90
      6 482.90
      6 482.90
29/09/2023 20:31:27.975 20   481.10
      20 481.10
      20 481.10
29/09/2023 20:14:52.509 5   481.30
      5 481.30
      5 481.30
29/09/2023 20:04:44.015 2   480.70
      2 480.70
      2 480.70
29/09/2023 19:35:45.401 3   480.70
      3 480.70
      3 480.70
29/09/2023 19:16:42.363 5   482.00
      5 482.00
      5 482.00
29/09/2023 19:03:06.817 5   482.60
      5 482.60
      5 482.60
29/09/2023 19:02:58.073 3   482.30
      3 482.30
      3 482.30
29/09/2023 18:47:19.065 5   484.50
      5 484.50
      5 484.50
29/09/2023 18:33:42.876 5   484.70
      5 484.70
      5 484.70
29/09/2023 17:39:10.121 7   484.60
      7 484.60
      7 484.60
29/09/2023 17:34:20.974 14   484.00
      14 484.00
      14 484.00
29/09/2023 17:34:19.890 13   484.00
      13 484.00
      13 484.00
29/09/2023 17:34:18.849 9   484.00
      9 484.00
      9 484.00
29/09/2023 17:34:17.685 4   484.00
      4 484.00
      4 484.00
29/09/2023 17:34:16.648 7   484.00
      7 484.00
      7 484.00
29/09/2023 17:34:15.491 36   484.00
      36 484.00
      36 484.00
29/09/2023 17:30:47.417 6   485.20
      6 485.20
      6 485.20
29/09/2023 17:29:58.292 29   485.00
      4 485.00
      10 485.00
      29 485.00
      15 485.00
29/09/2023 17:23:56.013 16   487.10
      16 487.10
      16 487.10
29/09/2023 17:17:30.953 2   485.90
      2 485.90
      2 485.90
29/09/2023 17:16:09.441 2   486.60
      2 486.60
      2 486.60
29/09/2023 17:15:41.001 4   486.20
      4 486.20
      4 486.20
29/09/2023 17:09:15.075 3   486.40
      3 486.40
      3 486.40
29/09/2023 17:06:48.839 3   487.20
      3 487.20
      3 487.20
29/09/2023 17:05:54.286 11   486.60
      11 486.60
      11 486.60
29/09/2023 16:52:25.278 7   488.80
      7 488.80
      7 488.80
29/09/2023 16:52:13.168 8   487.70
      8 487.70
      8 487.70
29/09/2023 16:52:12.947 161   487.70
      161 487.70
      3 487.70
      9 487.70
      9 487.70
      5 487.70
      11 487.70
      6 487.70
      13 487.70
      15 487.70
      6 487.70
      7 487.70
      4 487.70
      4 487.70
      6 487.70
      3 487.70
      4 487.70
      19 487.70
      7 487.70
      4 487.70
      20 487.70
      6 487.70
29/09/2023 16:52:00.487 5   488.20
      5 488.20
      5 488.20
29/09/2023 16:51:59.909 16   488.20
      16 488.20
      16 488.20
29/09/2023 16:51:59.283 4   488.10
      4 488.10
      4 488.10
29/09/2023 16:51:58.754 14   488.10
      14 488.10
      14 488.10
29/09/2023 16:51:58.188 5   488.10
      5 488.10
      5 488.10
29/09/2023 16:51:57.564 3   488.10
      3 488.10
      3 488.10
29/09/2023 16:51:56.795 7   488.10
      7 488.10
      7 488.10
29/09/2023 16:51:56.143 4   488.10
      4 488.10
      4 488.10
29/09/2023 16:51:55.552 4   488.10
      4 488.10
      4 488.10
29/09/2023 16:51:54.987 5   488.10
      5 488.10
      5 488.10
29/09/2023 16:51:54.381 8   488.10
      8 488.10
      8 488.10
29/09/2023 16:51:53.821 5   488.10
      5 488.10
      5 488.10
29/09/2023 16:51:53.211 9   488.10
      9 488.10
      9 488.10
29/09/2023 16:50:37.628 1   489.20
      1 489.20
      1 489.20
29/09/2023 16:48:53.449 20   488.70
      20 488.70
      20 488.70
29/09/2023 16:45:31.443 60   489.60
      60 489.60
      60 489.60
29/09/2023 16:40:39.783 53   488.50
      53 488.50
      53 488.50
29/09/2023 16:40:35.916 250   488.50
      250 488.50
      250 488.50
29/09/2023 16:39:11.138 1   488.00
      1 488.00
      1 488.00
29/09/2023 16:33:26.124 2   488.40
      2 488.40
      2 488.40
29/09/2023 16:30:33.603 9   487.90
      9 487.90
      9 487.90
29/09/2023 16:24:51.590 4   486.90
      4 486.90
      4 486.90
29/09/2023 16:20:37.658 2   488.10
      2 488.10
      2 488.10
29/09/2023 16:17:27.816 10   488.40
      10 488.40
      10 488.40
29/09/2023 16:16:50.002 25   489.20
      25 489.20
      25 489.20
29/09/2023 16:09:04.895 186   488.60
      186 488.60
      186 488.60
29/09/2023 16:08:33.094 20   489.20
      20 489.20
      20 489.20
29/09/2023 16:08:18.437 250   489.50
      250 489.50
      250 489.50
29/09/2023 16:08:15.840 250   489.40
      250 489.40
      250 489.40
29/09/2023 16:08:15.617 250   489.40
      250 489.40
      250 489.40
29/09/2023 16:08:08.332 250   489.40
      250 489.40
      250 489.40
29/09/2023 16:06:48.018 2   489.30
      2 489.30
      2 489.30
29/09/2023 16:03:56.458 1   488.20
      1 488.20
      1 488.20
29/09/2023 16:02:29.781 4   488.00
      4 488.00
      4 488.00
29/09/2023 16:00:07.812 1   486.00
      1 486.00
      1 486.00
29/09/2023 15:58:04.962 36   485.10
      36 485.10
      36 485.10
29/09/2023 15:57:27.895 50   485.00
      50 485.00
      50 485.00
29/09/2023 15:57:18.203 7   484.70
      7 484.70
      7 484.70
29/09/2023 15:55:17.559 1   483.90
      1 483.90
      1 483.90
29/09/2023 15:53:55.407 160   483.40
      160 483.40
      160 483.40
29/09/2023 15:53:47.194 4   483.60
      4 483.60
      4 483.60
29/09/2023 15:52:24.345 21   483.20
      21 483.20
      21 483.20
29/09/2023 15:51:45.766 5   483.20
      5 483.20
      5 483.20
29/09/2023 15:49:28.688 1   482.70
      1 482.70
      1 482.70
29/09/2023 15:48:56.254 35   483.50
      35 483.50
      35 483.50
29/09/2023 15:48:43.116 2   483.70
      2 483.70
      2 483.70
29/09/2023 15:46:34.119 160   482.70
      160 482.70
      160 482.70
29/09/2023 15:45:30.137 1   482.10
      1 482.10
      1 482.10
29/09/2023 15:44:25.729 11   481.20
      11 481.20
      11 481.20
29/09/2023 15:42:42.746 12   480.30
      12 480.30
      12 480.30
29/09/2023 15:37:19.695 3   479.30
      3 479.30
      3 479.30
29/09/2023 15:36:26.908 1   479.20
      1 479.20
      1 479.20
29/09/2023 15:32:54.201 26   478.30
      3 478.30
      9 478.30
      26 478.30
      10 478.30
      4 478.30
29/09/2023 15:32:54.021 220   478.30
      12 478.30
      6 478.30
      15 478.30
      14 478.30
      3 478.30
      6 478.30
      6 478.30
      19 478.30
      160 478.30
      6 478.30
      17 478.30
      6 478.30
      60 478.30
      11 478.30
      6 478.30
      13 478.30
      11 478.30
      4 478.30
      31 478.30
      5 478.30
      18 478.30
      11 478.30
29/09/2023 15:32:39.642 160   478.30
      7 478.30
      9 478.30
      5 478.30
      8 478.30
      7 478.30
      5 478.30
      4 478.30
      11 478.30
      10 478.30
      6 478.30
      3 478.30
      160 478.30
      17 478.30
      29 478.30
      9 478.30
      7 478.30
      11 478.30
      12 478.30
29/09/2023 15:32:39.096 160   478.30
      29 478.30
      25 478.30
      160 478.30
      4 478.30
      10 478.30
      6 478.30
      12 478.30
      7 478.30
      9 478.30
      3 478.30
      4 478.30
      2 478.30
      9 478.30
      24 478.30
      16 478.30
29/09/2023 15:32:34.538 160   478.30
      30 478.30
      10 478.30
      60 478.30
      6 478.30
      5 478.30
      3 478.30
      4 478.30
      13 478.30
      160 478.30
      16 478.30
      4 478.30
      9 478.30
29/09/2023 15:32:03.130 21   478.70
      21 478.70
      21 478.70
29/09/2023 15:32:02.520 42   478.70
      42 478.70
      42 478.70
29/09/2023 15:32:01.904 7   478.70
      7 478.70
      7 478.70
29/09/2023 15:32:00.866 14   478.60
      14 478.60
      14 478.60
29/09/2023 15:32:00.247 6   478.60
      6 478.60
      6 478.60
29/09/2023 15:31:59.650 4   478.50
      4 478.50
      4 478.50
29/09/2023 15:31:59.096 12   478.40
      12 478.40
      12 478.40
29/09/2023 15:31:58.494 6   478.50
      6 478.50
      6 478.50
29/09/2023 15:31:57.810 8   478.50
      8 478.50
      8 478.50
29/09/2023 15:31:57.195 4   478.50
      4 478.50
      4 478.50
29/09/2023 15:31:56.568 13   478.50
      13 478.50
      13 478.50
29/09/2023 15:31:55.810 5   478.60
      5 478.60
      5 478.60
29/09/2023 15:31:55.182 9   478.60
      9 478.60
      9 478.60
29/09/2023 15:28:58.920 1   480.20
      1 480.20
      1 480.20
29/09/2023 15:28:31.035 1   477.70
      1 477.70
      1 477.70
29/09/2023 15:23:13.967 8   479.60
      8 479.60
      8 479.60
29/09/2023 15:19:30.162 5   478.20
      5 478.20
      5 478.20
29/09/2023 15:08:38.013 13   479.00
      13 479.00
      13 479.00
29/09/2023 15:06:13.949 8   479.00
      8 479.00
      8 479.00
29/09/2023 15:05:22.644 5   479.00
      5 479.00
      5 479.00
29/09/2023 15:03:39.989 9   479.00
      9 479.00
      9 479.00
29/09/2023 15:02:43.479 2   479.70
      2 479.70
      2 479.70
29/09/2023 15:00:04.355 4   479.50
      4 479.50
      4 479.50
29/09/2023 14:59:38.041 3   479.60
      3 479.60
      3 479.60
29/09/2023 14:59:04.200 40   479.90
      40 479.90
      40 479.90
29/09/2023 14:55:17.923 6   479.40
      6 479.40
      6 479.40
29/09/2023 14:51:04.974 4   479.70
      4 479.70
      4 479.70
29/09/2023 14:48:40.988 9   479.60
      9 479.60
      9 479.60
29/09/2023 14:46:01.684 6   479.20
      6 479.20
      6 479.20
29/09/2023 14:43:10.188 6   479.00
      6 479.00
      6 479.00
29/09/2023 14:40:24.666 13   479.00
      13 479.00
      13 479.00
29/09/2023 14:38:26.167 4   479.00
      4 479.00
      4 479.00
29/09/2023 14:32:03.742 145   479.00
      3 479.00
      3 479.00
      4 479.00
      4 479.00
      10 479.00
      73 479.00
      5 479.00
      28 479.00
      7 479.00
      9 479.00
      28 479.00
      8 479.00
      10 479.00
      13 479.00
      40 479.00
      32 479.00
      3 479.00
      6 479.00
      4 479.00
29/09/2023 14:30:46.225 40   479.00
      2 479.00
      4 479.00
      4 479.00
      14 479.00
      4 479.00
      2 479.00
      40 479.00
      10 479.00
29/09/2023 14:29:01.825 7   478.10
      7 478.10
      7 478.10
29/09/2023 14:25:08.786 8   478.20
      8 478.20
      8 478.20
29/09/2023 14:13:42.048 40   478.50
      40 478.50
      40 478.50
29/09/2023 14:11:38.214 7   478.00
      7 478.00
      7 478.00
29/09/2023 14:11:37.878 103   478.20
      63 478.20
      40 478.20
      103 478.20
29/09/2023 14:10:52.113 45   478.20
      5 478.20
      45 478.20
      40 478.20
29/09/2023 14:09:11.687 40   478.50
      40 478.50
      40 478.50
29/09/2023 14:05:37.364 4   477.70
      4 477.70
      4 477.70
29/09/2023 14:02:14.804 2   478.50
      2 478.50
      2 478.50
29/09/2023 14:01:36.523 40   478.40
      40 478.40
      40 478.40
29/09/2023 13:59:43.134 10   477.80
      10 477.80
      10 477.80
29/09/2023 13:56:37.871 10   477.80
      10 477.80
      10 477.80
29/09/2023 13:52:54.786 40   478.50
      40 478.50
      40 478.50
29/09/2023 13:50:46.636 38   478.10
      38 478.10
      38 478.10
29/09/2023 13:50:20.661 40   478.10
      40 478.10
      40 478.10
29/09/2023 13:47:10.319 5   478.00
      5 478.00
      5 478.00
29/09/2023 13:42:59.163 6   477.90
      6 477.90
      6 477.90
29/09/2023 13:40:23.837 9   477.80
      9 477.80
      9 477.80
29/09/2023 13:38:20.288 4   478.40
      4 478.40
      4 478.40
29/09/2023 13:29:58.234 40   479.40
      3 479.40
      4 479.40
      4 479.40
      15 479.40
      4 479.40
      40 479.40
      5 479.40
      5 479.40
29/09/2023 13:26:15.645 40   479.00
      40 479.00
      13 479.00
      11 479.00
      10 479.00
      6 479.00
29/09/2023 13:22:25.415 40   479.00
      6 479.00
      40 479.00
      9 479.00
      21 479.00
      4 479.00
29/09/2023 13:20:31.791 2   479.00
      2 479.00
      2 479.00
29/09/2023 13:14:31.600 7   478.70
      7 478.70
      7 478.70
29/09/2023 13:13:38.212 40   479.00
      21 479.00
      40 479.00
      5 479.00
      6 479.00
      6 479.00
      2 479.00
29/09/2023 13:00:19.749 40   478.90
      40 478.90
      40 478.90
29/09/2023 12:54:57.994 6   478.90
      6 478.90
      6 478.90
29/09/2023 12:49:41.718 4   478.60
      4 478.60
      4 478.60
29/09/2023 12:49:12.715 10   478.90
      10 478.90
      10 478.90
29/09/2023 12:35:22.897 3   479.00
      3 479.00
      3 479.00
29/09/2023 12:32:16.464 10   478.70
      10 478.70
      10 478.70
29/09/2023 12:29:10.826 5   478.60
      5 478.60
      5 478.60
29/09/2023 12:24:19.838 2   478.60
      2 478.60
      2 478.60
29/09/2023 12:22:46.826 3   478.60
      3 478.60
      3 478.60
29/09/2023 12:21:30.289 2   478.60
      2 478.60
      2 478.60
29/09/2023 12:19:05.307 3   478.60
      3 478.60
      3 478.60
29/09/2023 12:17:25.297 11   478.60
      6 478.60
      5 478.60
      11 478.60
29/09/2023 12:16:56.841 8   478.60
      8 478.60
      8 478.60
29/09/2023 12:16:56.240 5   478.60
      5 478.60
      5 478.60
29/09/2023 12:16:55.636 3   478.60
      3 478.60
      3 478.60
29/09/2023 12:16:55.059 14   478.60
      14 478.60
      14 478.60
29/09/2023 12:16:54.478 5   478.60
      5 478.60
      5 478.60
29/09/2023 12:16:53.882 7   478.60
      7 478.60
      7 478.60
29/09/2023 12:09:45.173 3   478.60
      3 478.60
      3 478.60
29/09/2023 12:06:23.653 22   478.60
      8 478.60
      4 478.60
      6 478.60
      22 478.60
      4 478.60
29/09/2023 12:05:59.803 6   478.60
      6 478.60
      6 478.60
29/09/2023 12:05:59.251 11   478.60
      11 478.60
      11 478.60
29/09/2023 12:05:58.682 4   478.60
      4 478.60
      4 478.60
29/09/2023 12:05:58.097 5   478.60
      5 478.60
      5 478.60
29/09/2023 12:05:57.434 4   478.60
      4 478.60
      4 478.60
29/09/2023 12:05:56.741 7   478.60
      7 478.60
      7 478.60
29/09/2023 12:03:07.694 1   478.80
      1 478.80
      1 478.80
29/09/2023 12:02:26.597 40   478.80
      40 478.80
      40 478.80
29/09/2023 11:47:18.733 29   478.70
      29 478.70
      29 478.70
29/09/2023 11:46:33.154 15   479.00
      9 479.00
      6 479.00
      15 479.00
29/09/2023 11:38:07.832 40   478.80
      40 478.80
      40 478.80
29/09/2023 11:38:07.380 10   479.00
      10 479.00
      6 479.00
      4 479.00
29/09/2023 11:37:47.875 40   478.90
      40 478.90
      40 478.90
29/09/2023 11:35:00.048 14   478.60
      14 478.60
      14 478.60
29/09/2023 11:30:08.679 40   478.90
      40 478.90
      40 478.90
29/09/2023 11:24:25.918 40   479.00
      26 479.00
      40 479.00
      8 479.00
      6 479.00
29/09/2023 11:23:54.954 13   479.00
      13 479.00
      13 479.00
29/09/2023 11:23:54.351 4   479.00
      4 479.00
      4 479.00
29/09/2023 11:23:53.739 6   479.00
      6 479.00
      6 479.00
29/09/2023 11:23:53.182 21   479.00
      21 479.00
      21 479.00
29/09/2023 11:23:51.551 2   479.00
      2 479.00
      2 479.00
29/09/2023 11:20:02.580 3   479.00
      3 479.00
      3 479.00
29/09/2023 11:19:51.321 90   479.40
      90 479.40
      90 479.40
29/09/2023 11:17:20.122 40   479.50
      40 479.50
      40 479.50
29/09/2023 11:12:16.834 40   479.10
      40 479.10
      40 479.10
29/09/2023 11:12:16.425 40   479.10
      40 479.10
      40 479.10
29/09/2023 11:12:11.723 40   479.10
      40 479.10
      40 479.10
29/09/2023 11:08:44.236 3   478.60
      3 478.60
      3 478.60
29/09/2023 11:08:43.111 3   478.60
      3 478.60
      3 478.60
29/09/2023 11:08:42.043 4   478.60
      4 478.60
      4 478.60
29/09/2023 11:08:40.997 4   478.60
      4 478.60
      4 478.60
29/09/2023 11:08:39.904 6   478.60
      6 478.60
      6 478.60
29/09/2023 11:08:38.612 8   478.60
      8 478.60
      8 478.60
29/09/2023 11:01:48.891 3   478.60
      3 478.60
      3 478.60
29/09/2023 10:59:23.457 8   478.60
      8 478.60
      8 478.60
29/09/2023 10:52:53.632 13   478.60
      13 478.60
      13 478.60
29/09/2023 10:52:26.383 7   478.60
      7 478.60
      7 478.60
29/09/2023 10:52:25.321 7   478.60
      7 478.60
      7 478.60
29/09/2023 10:52:24.259 5   478.60
      5 478.60
      5 478.60
29/09/2023 10:49:19.187 3   478.60
      3 478.60
      3 478.60
29/09/2023 10:48:45.409 5   479.00
      5 479.00
      5 479.00
29/09/2023 10:48:04.103 9   479.00
      9 479.00
      9 479.00
29/09/2023 10:47:02.535 40   478.60
      40 478.60
      40 478.60
29/09/2023 10:47:02.065 15   478.60
      15 478.60
      15 478.60
29/09/2023 10:37:15.654 40   478.90
      40 478.90
      40 478.90
29/09/2023 10:31:26.465 6   477.70
      6 477.70
      6 477.70
29/09/2023 10:29:12.519 4   477.70
      4 477.70
      4 477.70
29/09/2023 10:29:05.847 15   477.70
      15 477.70
      15 477.70
29/09/2023 10:26:58.970 3   477.70
      3 477.70
      3 477.70
29/09/2023 10:20:48.222 15   477.70
      15 477.70
      15 477.70
29/09/2023 10:20:33.277 15   477.70
      15 477.70
      15 477.70
29/09/2023 10:17:39.143 9   477.70
      9 477.70
      9 477.70
29/09/2023 10:15:04.847 3   477.60
      3 477.60
      3 477.60
29/09/2023 10:11:59.030 9   477.60
      9 477.60
      9 477.60
29/09/2023 10:09:38.478 7   477.60
      7 477.60
      7 477.60
29/09/2023 10:07:45.484 3   477.60
      3 477.60
      3 477.60
29/09/2023 10:04:43.278 9   478.90
      9 478.90
      9 478.90
29/09/2023 10:03:45.686 8   478.20
      8 478.20
      8 478.20
29/09/2023 10:00:42.667 40   479.00
      40 479.00
      40 479.00
29/09/2023 09:55:29.986 3   478.00
      3 478.00
      3 478.00
29/09/2023 09:54:44.356 2   478.00
      2 478.00
      2 478.00
29/09/2023 09:44:29.528 10   478.90
      5 478.90
      5 478.90
      10 478.90
29/09/2023 09:36:40.752 23   476.60
      23 476.60
      10 476.60
      13 476.60
29/09/2023 09:25:18.463 2   478.00
      2 478.00
      2 478.00
29/09/2023 09:25:09.324 7   478.20
      7 478.20
      7 478.20
29/09/2023 09:23:34.190 19   477.90
      19 477.90
      19 477.90
29/09/2023 09:23:11.622 40   477.90
      40 477.90
      40 477.90
29/09/2023 09:21:55.120 40   477.70
      40 477.70
      40 477.70
29/09/2023 09:17:13.055 40   477.30
      40 477.30
      40 477.30
29/09/2023 09:17:12.665 15   477.30
      15 477.30
      15 477.30
29/09/2023 09:15:50.408 10   477.90
      10 477.90
      10 477.90
29/09/2023 09:10:47.155 8   478.20
      8 478.20
      8 478.20
29/09/2023 09:08:36.207 12   478.30
      12 478.30
      12 478.30
29/09/2023 08:50:11.920 8   476.20
      4 476.20
      4 476.20
      8 476.20
29/09/2023 08:44:40.901 11   478.40
      11 478.40
      1 478.40
      10 478.40
29/09/2023 08:33:15.786 5   478.40
      5 478.40
      5 478.40
29/09/2023 08:22:43.160 3   476.20
      3 476.20
      3 476.20
29/09/2023 08:00:00.504 3   478.40
      3 478.40
      3 478.40
29/09/2023 08:00:00.455 2   476.20
      2 476.20
      1 476.20
      1 476.20
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)