Adobe Inc.

178

160

492.50

Date Time Volume Order Volume Price
22/11/2024 21:58:38.310 50   492.50
      50 492.50
      50 492.50
22/11/2024 21:39:51.781 26   491.95
      26 491.95
      26 491.95
22/11/2024 21:23:32.134 28   491.65
      28 491.65
      28 491.65
22/11/2024 21:17:31.072 11   490.75
      11 490.75
      11 490.75
22/11/2024 21:14:04.836 5   490.60
      5 490.60
      5 490.60
22/11/2024 21:04:02.309 2   491.60
      2 491.60
      2 491.60
22/11/2024 21:01:48.114 5   491.10
      5 491.10
      5 491.10
22/11/2024 20:44:27.534 6   491.50
      6 491.50
      6 491.50
22/11/2024 20:35:19.978 25   490.40
      25 490.40
      25 490.40
22/11/2024 19:56:49.004 2   489.95
      2 489.95
      2 489.95
22/11/2024 19:36:10.746 27   491.05
      27 491.05
      27 491.05
22/11/2024 19:36:10.564 160   491.05
      160 491.05
      160 491.05
22/11/2024 19:35:40.336 160   491.05
      160 491.05
      160 491.05
22/11/2024 19:35:40.280 25   491.00
      25 491.00
      25 491.00
22/11/2024 19:07:10.185 2   490.35
      2 490.35
      2 490.35
22/11/2024 18:45:06.706 1   489.75
      1 489.75
      1 489.75
22/11/2024 18:40:06.925 55   490.70
      55 490.70
      55 490.70
22/11/2024 18:33:27.616 2   491.00
      2 491.00
      2 491.00
22/11/2024 18:27:43.861 11   490.60
      11 490.60
      11 490.60
22/11/2024 18:04:42.224 10   491.80
      10 491.80
      10 491.80
22/11/2024 17:52:41.970 3   491.60
      3 491.60
      1 491.60
      2 491.60
22/11/2024 17:44:54.884 35   490.00
      35 490.00
      35 490.00
22/11/2024 17:35:02.841 10   490.35
      10 490.35
      10 490.35
22/11/2024 17:31:53.539 2   490.40
      2 490.40
      2 490.40
22/11/2024 17:27:56.000 19   490.25
      19 490.25
      13 490.25
      6 490.25
22/11/2024 17:27:42.308 17   489.80
      17 489.80
      17 489.80
22/11/2024 17:27:41.902 17   489.80
      17 489.80
      17 489.80
22/11/2024 17:27:34.325 17   489.80
      17 489.80
      17 489.80
22/11/2024 17:25:47.953 9   489.65
      9 489.65
      9 489.65
22/11/2024 17:25:15.870 3   490.10
      3 490.10
      3 490.10
22/11/2024 17:22:39.244 2   489.45
      2 489.45
      2 489.45
22/11/2024 17:22:19.518 10   489.30
      10 489.30
      10 489.30
22/11/2024 17:16:50.736 5   489.70
      5 489.70
      5 489.70
22/11/2024 17:09:31.785 25   489.65
      25 489.65
      25 489.65
22/11/2024 17:05:24.672 1   489.95
      1 489.95
      1 489.95
22/11/2024 17:03:27.825 2   490.10
      2 490.10
      2 490.10
22/11/2024 16:53:19.808 4   490.15
      4 490.15
      4 490.15
22/11/2024 16:52:57.438 24   489.60
      24 489.60
      24 489.60
22/11/2024 16:45:24.032 5   489.40
      5 489.40
      5 489.40
22/11/2024 16:41:37.994 25   489.00
      25 489.00
      25 489.00
22/11/2024 16:35:52.865 20   488.80
      20 488.80
      20 488.80
22/11/2024 16:30:38.039 10   488.25
      10 488.25
      10 488.25
22/11/2024 16:21:10.741 2   486.45
      2 486.45
      2 486.45
22/11/2024 16:19:28.344 10   487.10
      10 487.10
      10 487.10
22/11/2024 16:10:53.359 21   488.10
      21 488.10
      21 488.10
22/11/2024 16:10:35.595 37   487.05
      37 487.05
      37 487.05
22/11/2024 16:10:22.842 4   487.55
      4 487.55
      4 487.55
22/11/2024 16:10:19.441 17   487.60
      17 487.60
      17 487.60
22/11/2024 16:06:36.953 2   489.15
      2 489.15
      2 489.15
22/11/2024 16:05:03.551 2   488.70
      2 488.70
      2 488.70
22/11/2024 15:43:53.039 10   487.50
      10 487.50
      10 487.50
22/11/2024 15:40:39.553 3   485.15
      3 485.15
      3 485.15
22/11/2024 15:33:47.291 20   483.05
      20 483.05
      20 483.05
22/11/2024 15:31:56.161 7   484.00
      7 484.00
      7 484.00
22/11/2024 15:26:36.580 15   483.05
      15 483.05
      15 483.05
22/11/2024 15:23:47.455 40   483.20
      40 483.20
      40 483.20
22/11/2024 14:59:26.992 30   483.50
      30 483.50
      30 483.50
22/11/2024 14:39:33.545 3   482.70
      3 482.70
      3 482.70
22/11/2024 14:39:02.250 11   483.50
      11 483.50
      11 483.50
22/11/2024 14:35:12.944 7   484.05
      7 484.05
      7 484.05
22/11/2024 14:29:27.988 16   484.20
      16 484.20
      16 484.20
22/11/2024 14:14:38.343 40   483.45
      40 483.45
      40 483.45
22/11/2024 14:13:45.998 15   484.00
      15 484.00
      15 484.00
22/11/2024 14:11:50.509 6   484.05
      6 484.05
      6 484.05
22/11/2024 14:11:45.011 6   484.05
      6 484.05
      6 484.05
22/11/2024 14:11:26.662 125   484.50
      9 484.50
      17 484.50
      1 484.50
      120 484.50
      5 484.50
      27 484.50
      70 484.50
      1 484.50
22/11/2024 14:10:35.804 5   484.45
      5 484.45
      5 484.45
22/11/2024 14:10:35.640 14   484.45
      14 484.45
      14 484.45
22/11/2024 14:10:35.405 5   484.45
      5 484.45
      5 484.45
22/11/2024 14:10:35.307 3   484.45
      3 484.45
      3 484.45
22/11/2024 14:10:35.147 4   484.45
      4 484.45
      4 484.45
22/11/2024 14:06:30.171 1   484.05
      1 484.05
      1 484.05
22/11/2024 13:57:01.847 30   484.45
      30 484.45
      30 484.45
22/11/2024 13:49:46.353 4   484.05
      4 484.05
      4 484.05
22/11/2024 13:48:37.315 17   484.05
      17 484.05
      17 484.05
22/11/2024 13:28:06.576 1   483.85
      1 483.85
      1 483.85
22/11/2024 13:28:05.414 30   483.85
      30 483.85
      30 483.85
22/11/2024 13:27:56.859 30   484.55
      30 484.55
      30 484.55
22/11/2024 13:27:56.783 30   484.55
      30 484.55
      30 484.55
22/11/2024 13:26:09.146 5   484.55
      5 484.55
      5 484.55
22/11/2024 13:22:07.805 1   483.80
      1 483.80
      1 483.80
22/11/2024 13:11:41.886 6   485.10
      6 485.10
      6 485.10
22/11/2024 13:06:08.052 10   485.25
      10 485.25
      10 485.25
22/11/2024 12:57:11.786 9   484.60
      9 484.60
      9 484.60
22/11/2024 12:52:53.055 6   482.70
      6 482.70
      6 482.70
22/11/2024 12:45:55.572 15   484.80
      15 484.80
      15 484.80
22/11/2024 12:43:09.254 12   482.05
      12 482.05
      12 482.05
22/11/2024 12:39:20.048 10   484.60
      10 484.60
      10 484.60
22/11/2024 12:34:33.960 20   482.05
      20 482.05
      20 482.05
22/11/2024 12:20:15.192 2   483.60
      2 483.60
      2 483.60
22/11/2024 12:18:24.671 4   482.05
      4 482.05
      4 482.05
22/11/2024 12:18:02.188 40   483.00
      40 483.00
      40 483.00
22/11/2024 12:11:15.568 3   482.80
      3 482.80
      3 482.80
22/11/2024 11:54:33.779 18   484.10
      18 484.10
      18 484.10
22/11/2024 11:38:39.798 30   483.85
      30 483.85
      30 483.85
22/11/2024 11:38:00.563 40   482.85
      40 482.85
      40 482.85
22/11/2024 11:36:42.255 5   482.05
      5 482.05
      5 482.05
22/11/2024 11:35:28.343 20   482.20
      20 482.20
      20 482.20
22/11/2024 11:35:27.844 20   482.20
      20 482.20
      20 482.20
22/11/2024 11:35:08.987 6   482.05
      6 482.05
      6 482.05
22/11/2024 11:35:02.571 6   482.05
      6 482.05
      6 482.05
22/11/2024 11:34:37.939 4   482.75
      4 482.75
      4 482.75
22/11/2024 11:34:21.263 20   482.05
      20 482.05
      20 482.05
22/11/2024 11:27:48.884 3   484.10
      3 484.10
      3 484.10
22/11/2024 11:06:54.373 18   482.20
      18 482.20
      18 482.20
22/11/2024 10:56:55.247 5   484.05
      5 484.05
      5 484.05
22/11/2024 10:55:31.548 10   484.05
      10 484.05
      10 484.05
22/11/2024 10:55:20.999 1   482.35
      1 482.35
      1 482.35
22/11/2024 10:44:45.662 11   482.50
      11 482.50
      11 482.50
22/11/2024 10:43:35.561 20   482.05
      20 482.05
      20 482.05
22/11/2024 10:40:37.523 4   482.50
      4 482.50
      4 482.50
22/11/2024 10:40:35.512 20   482.05
      20 482.05
      20 482.05
22/11/2024 10:38:30.637 10   483.20
      10 483.20
      10 483.20
22/11/2024 10:37:18.134 2   482.05
      2 482.05
      2 482.05
22/11/2024 10:26:58.251 1   486.05
      1 486.05
      1 486.05
22/11/2024 10:26:31.869 3   485.95
      3 485.95
      3 485.95
22/11/2024 10:17:05.758 100   489.00
      100 489.00
      100 489.00
22/11/2024 10:16:48.947 30   489.05
      30 489.05
      30 489.05
22/11/2024 10:15:49.610 30   489.05
      30 489.05
      30 489.05
22/11/2024 10:15:05.399 17   490.00
      17 490.00
      17 490.00
22/11/2024 10:15:05.273 22   490.00
      22 490.00
      22 490.00
22/11/2024 10:15:05.012 1   490.00
      1 490.00
      1 490.00
22/11/2024 10:14:55.745 30   489.90
      30 489.90
      30 489.90
22/11/2024 10:14:45.225 30   489.90
      30 489.90
      30 489.90
22/11/2024 10:10:27.345 30   486.05
      30 486.05
      30 486.05
22/11/2024 10:10:27.296 30   486.05
      30 486.05
      30 486.05
22/11/2024 10:09:39.886 2   487.80
      2 487.80
      2 487.80
22/11/2024 10:09:10.808 30   485.05
      30 485.05
      30 485.05
22/11/2024 10:07:27.542 40   485.05
      40 485.05
      40 485.05
22/11/2024 10:07:27.507 20   485.05
      20 485.05
      20 485.05
22/11/2024 10:07:23.989 6   485.05
      6 485.05
      6 485.05
22/11/2024 10:07:07.712 100   486.00
      100 486.00
      100 486.00
22/11/2024 10:06:13.464 40   484.15
      40 484.15
      40 484.15
22/11/2024 10:05:36.430 34   483.80
      34 483.80
      34 483.80
22/11/2024 10:02:15.486 40   483.05
      40 483.05
      40 483.05
22/11/2024 10:02:00.347 1   482.85
      1 482.85
      1 482.85
22/11/2024 09:49:24.508 2   482.05
      2 482.05
      2 482.05
22/11/2024 09:45:06.200 40   482.05
      40 482.05
      40 482.05
22/11/2024 09:41:06.016 160   482.50
      160 482.50
      160 482.50
22/11/2024 09:40:29.495 40   482.40
      40 482.40
      40 482.40
22/11/2024 09:32:00.060 23   481.50
      18 481.50
      5 481.50
      23 481.50
22/11/2024 09:29:58.231 10   484.30
      10 484.30
      10 484.30
22/11/2024 09:29:29.677 40   483.10
      40 483.10
      40 483.10
22/11/2024 09:29:22.697 6   482.90
      6 482.90
      6 482.90
22/11/2024 09:24:54.885 20   482.95
      20 482.95
      20 482.95
22/11/2024 09:15:00.257 82   481.50
      82 481.50
      82 481.50
22/11/2024 09:12:01.016 58   481.50
      58 481.50
      58 481.50
22/11/2024 09:12:00.593 42   481.50
      42 481.50
      42 481.50
22/11/2024 09:09:11.144 40   481.55
      40 481.55
      40 481.55
22/11/2024 09:08:54.382 60   481.50
      60 481.50
      60 481.50
22/11/2024 09:08:36.489 40   481.50
      40 481.50
      40 481.50
22/11/2024 09:08:18.183 23   481.40
      23 481.40
      23 481.40
22/11/2024 09:07:33.428 40   481.40
      40 481.40
      40 481.40
22/11/2024 09:05:10.362 12   481.30
      12 481.30
      12 481.30
22/11/2024 09:04:21.604 8   480.25
      8 480.25
      8 480.25
22/11/2024 08:57:26.385 5   480.25
      5 480.25
      5 480.25
22/11/2024 08:43:01.367 3   483.20
      3 483.20
      3 483.20
22/11/2024 08:29:58.645 17   481.75
      17 481.75
      17 481.75
22/11/2024 08:26:18.398 8   480.25
      8 480.25
      8 480.25
22/11/2024 08:00:00.313 14   480.05
      5 480.05
      14 480.05
      9 480.05
Copyright © 2024 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)