Adobe Inc.

148

134

356.10

Date Time Volume Order Volume Price
02/04/2025 21:56:00.981 4   356.10
      4 356.10
      4 356.10
02/04/2025 21:23:03.862 7   352.70
      7 352.70
      7 352.70
02/04/2025 21:00:06.045 1   352.65
      1 352.65
      1 352.65
02/04/2025 20:37:40.896 6   353.15
      6 353.15
      6 353.15
02/04/2025 20:35:42.013 1   353.45
      1 353.45
      1 353.45
02/04/2025 20:06:14.792 5   354.70
      5 354.70
      5 354.70
02/04/2025 19:42:14.063 10   355.30
      10 355.30
      10 355.30
02/04/2025 19:25:49.520 2   357.20
      2 357.20
      2 357.20
02/04/2025 19:17:15.180 3   357.00
      3 357.00
      3 357.00
02/04/2025 19:12:58.868 87   357.00
      87 357.00
      87 357.00
02/04/2025 19:12:27.198 13   357.00
      13 357.00
      13 357.00
02/04/2025 19:11:57.679 9   356.95
      9 356.95
      9 356.95
02/04/2025 18:49:59.532 50   356.00
      50 356.00
      50 356.00
02/04/2025 18:38:53.476 2   355.20
      2 355.20
      2 355.20
02/04/2025 18:37:30.054 3   355.25
      3 355.25
      3 355.25
02/04/2025 18:36:18.014 6   354.70
      6 354.70
      6 354.70
02/04/2025 18:21:23.593 3   354.45
      3 354.45
      3 354.45
02/04/2025 18:14:12.795 4   354.15
      4 354.15
      4 354.15
02/04/2025 17:52:36.184 1   352.00
      1 352.00
      1 352.00
02/04/2025 17:50:28.315 10   352.15
      10 352.15
      10 352.15
02/04/2025 17:49:07.748 33   352.15
      33 352.15
      33 352.15
02/04/2025 17:48:44.883 4   351.90
      4 351.90
      4 351.90
02/04/2025 17:31:21.275 9   352.95
      9 352.95
      9 352.95
02/04/2025 17:14:01.110 16   352.25
      16 352.25
      16 352.25
02/04/2025 17:05:03.125 8   352.30
      8 352.30
      8 352.30
02/04/2025 16:56:32.578 12   352.45
      12 352.45
      12 352.45
02/04/2025 16:56:25.527 15   352.35
      15 352.35
      15 352.35
02/04/2025 16:51:14.756 4   352.90
      4 352.90
      4 352.90
02/04/2025 16:49:31.252 6   352.80
      6 352.80
      6 352.80
02/04/2025 16:43:58.895 4   353.00
      4 353.00
      4 353.00
02/04/2025 16:42:04.483 4   353.00
      4 353.00
      4 353.00
02/04/2025 16:22:36.598 4   352.30
      4 352.30
      4 352.30
02/04/2025 16:20:16.412 5   352.95
      5 352.95
      5 352.95
02/04/2025 16:16:20.533 70   352.50
      70 352.50
      70 352.50
02/04/2025 16:15:56.742 1   352.85
      1 352.85
      1 352.85
02/04/2025 16:07:33.077 10   352.20
      10 352.20
      10 352.20
02/04/2025 16:05:10.603 10   352.65
      10 352.65
      10 352.65
02/04/2025 15:57:17.970 6   351.90
      6 351.90
      6 351.90
02/04/2025 15:50:52.454 2   352.70
      2 352.70
      2 352.70
02/04/2025 15:47:37.179 12   351.30
      12 351.30
      12 351.30
02/04/2025 15:47:10.630 3   352.05
      3 352.05
      3 352.05
02/04/2025 15:46:40.668 1   352.50
      1 352.50
      1 352.50
02/04/2025 15:45:51.779 1   352.60
      1 352.60
      1 352.60
02/04/2025 15:45:14.489 4   352.75
      4 352.75
      4 352.75
02/04/2025 15:38:40.078 4   353.60
      4 353.60
      4 353.60
02/04/2025 15:36:43.908 1   352.35
      1 352.35
      1 352.35
02/04/2025 15:35:42.983 1   352.25
      1 352.25
      1 352.25
02/04/2025 15:35:28.588 1   351.65
      1 351.65
      1 351.65
02/04/2025 15:32:08.116 1   348.70
      1 348.70
      1 348.70
02/04/2025 15:31:18.821 4   349.00
      1 349.00
      4 349.00
      3 349.00
02/04/2025 15:30:51.481 57   349.50
      57 349.50
      57 349.50
02/04/2025 15:30:35.482 49   350.00
      49 350.00
      3 350.00
      40 350.00
      3 350.00
      3 350.00
02/04/2025 15:30:13.882 30   350.85
      30 350.85
      30 350.85
02/04/2025 15:17:32.426 80   350.05
      80 350.05
      80 350.05
02/04/2025 15:11:51.027 15   350.05
      15 350.05
      15 350.05
02/04/2025 15:09:24.073 5   350.05
      5 350.05
      5 350.05
02/04/2025 15:07:41.869 9   351.25
      1 351.25
      8 351.25
      9 351.25
02/04/2025 15:00:59.569 20   350.05
      20 350.05
      20 350.05
02/04/2025 14:43:31.821 4   350.95
      4 350.95
      4 350.95
02/04/2025 14:37:45.475 2   351.50
      2 351.50
      2 351.50
02/04/2025 14:37:30.539 5   351.50
      5 351.50
      5 351.50
02/04/2025 14:26:52.291 6   351.30
      6 351.30
      6 351.30
02/04/2025 14:26:22.818 13   351.30
      13 351.30
      13 351.30
02/04/2025 14:22:05.677 80   350.70
      80 350.70
      80 350.70
02/04/2025 14:15:28.340 60   351.10
      60 351.10
      60 351.10
02/04/2025 14:14:12.937 10   351.10
      10 351.10
      10 351.10
02/04/2025 14:11:40.791 5   351.30
      5 351.30
      5 351.30
02/04/2025 14:00:06.260 7   352.70
      7 352.70
      7 352.70
02/04/2025 13:57:34.122 9   352.75
      9 352.75
      9 352.75
02/04/2025 13:57:10.777 10   351.65
      10 351.65
      10 351.65
02/04/2025 13:54:45.439 56   351.70
      56 351.70
      56 351.70
02/04/2025 13:53:35.209 11   352.75
      11 352.75
      11 352.75
02/04/2025 13:49:31.714 11   352.85
      11 352.85
      11 352.85
02/04/2025 13:44:15.635 9   352.85
      9 352.85
      9 352.85
02/04/2025 13:40:31.013 4   352.95
      4 352.95
      4 352.95
02/04/2025 13:40:21.138 2   352.95
      2 352.95
      2 352.95
02/04/2025 13:36:36.872 30   352.95
      30 352.95
      30 352.95
02/04/2025 13:35:19.927 35   352.95
      35 352.95
      35 352.95
02/04/2025 13:30:34.966 4   352.95
      1 352.95
      4 352.95
      3 352.95
02/04/2025 13:09:45.668 20   352.05
      20 352.05
      20 352.05
02/04/2025 12:46:58.983 2   353.15
      2 353.15
      2 353.15
02/04/2025 12:46:18.765 80   352.05
      80 352.05
      80 352.05
02/04/2025 12:34:42.812 9   352.05
      9 352.05
      9 352.05
02/04/2025 12:15:44.227 12   352.05
      12 352.05
      12 352.05
02/04/2025 12:14:37.044 6   353.70
      6 353.70
      6 353.70
02/04/2025 12:06:17.829 12   352.05
      12 352.05
      12 352.05
02/04/2025 12:06:15.461 60   352.05
      60 352.05
      60 352.05
02/04/2025 12:02:25.958 6   354.00
      6 354.00
      6 354.00
02/04/2025 11:55:59.852 8   354.00
      8 354.00
      8 354.00
02/04/2025 11:53:56.021 4   353.10
      4 353.10
      4 353.10
02/04/2025 11:53:21.174 1   354.10
      1 354.10
      1 354.10
02/04/2025 11:50:55.862 9   354.15
      9 354.15
      9 354.15
02/04/2025 11:37:41.020 7   354.35
      7 354.35
      7 354.35
02/04/2025 11:37:26.505 1   354.35
      1 354.35
      1 354.35
02/04/2025 11:28:24.774 56   353.95
      56 353.95
      56 353.95
02/04/2025 11:27:00.670 1   353.40
      1 353.40
      1 353.40
02/04/2025 11:25:59.648 5   354.45
      5 354.45
      5 354.45
02/04/2025 11:10:08.905 3   354.35
      3 354.35
      3 354.35
02/04/2025 11:00:23.536 3   353.30
      3 353.30
      3 353.30
02/04/2025 10:57:40.261 15   354.40
      15 354.40
      15 354.40
02/04/2025 10:49:37.019 15   353.30
      15 353.30
      15 353.30
02/04/2025 10:49:21.375 16   353.30
      16 353.30
      16 353.30
02/04/2025 10:47:45.831 10   353.30
      10 353.30
      10 353.30
02/04/2025 10:47:20.608 31   354.45
      31 354.45
      31 354.45
02/04/2025 10:41:30.857 12   354.40
      12 354.40
      12 354.40
02/04/2025 10:35:50.836 1   353.20
      1 353.20
      1 353.20
02/04/2025 10:22:50.039 10   353.25
      10 353.25
      10 353.25
02/04/2025 10:15:41.946 14   354.30
      14 354.30
      14 354.30
02/04/2025 10:03:35.540 7   353.85
      7 353.85
      7 353.85
02/04/2025 09:50:20.482 5   354.40
      5 354.40
      5 354.40
02/04/2025 09:46:00.234 5   354.40
      5 354.40
      5 354.40
02/04/2025 09:36:44.143 14   354.60
      14 354.60
      14 354.60
02/04/2025 09:31:12.932 2   353.25
      2 353.25
      2 353.25
02/04/2025 09:29:50.209 10   353.60
      10 353.60
      10 353.60
02/04/2025 09:29:28.386 10   353.45
      10 353.45
      10 353.45
02/04/2025 09:18:35.262 65   353.60
      65 353.60
      65 353.60
02/04/2025 09:14:08.237 3   354.55
      3 354.55
      3 354.55
02/04/2025 09:05:51.150 10   353.60
      10 353.60
      10 353.60
02/04/2025 09:05:39.451 80   353.55
      80 353.55
      80 353.55
02/04/2025 09:05:38.747 1   353.55
      1 353.55
      1 353.55
02/04/2025 09:05:37.945 2   353.55
      2 353.55
      2 353.55
02/04/2025 08:58:41.896 1   355.75
      1 355.75
      1 355.75
02/04/2025 08:58:19.441 1   352.20
      1 352.20
      1 352.20
02/04/2025 08:57:51.024 2   352.25
      2 352.25
      2 352.25
02/04/2025 08:57:02.258 13   352.35
      10 352.35
      13 352.35
      3 352.35
02/04/2025 08:56:53.427 90   352.85
      90 352.85
      80 352.85
      10 352.85
02/04/2025 08:54:23.389 14   354.50
      14 354.50
      14 354.50
02/04/2025 08:52:37.083 14   356.40
      14 356.40
      4 356.40
      10 356.40
02/04/2025 08:18:44.343 10   354.85
      10 354.85
      10 354.85
02/04/2025 08:18:43.501 5   354.90
      5 354.90
      5 354.90
02/04/2025 08:17:10.710 3   352.80
      3 352.80
      3 352.80
02/04/2025 08:00:29.713 5   356.00
      5 356.00
      5 356.00
02/04/2025 07:59:33.596 2   356.00
      2 356.00
      2 356.00
02/04/2025 07:30:01.038 27   356.35
      22 356.35
      5 356.35
      7 356.35
      5 356.35
      5 356.35
      10 356.35
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)