UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,390.60 +30.70 (+1.30%) DOW
39,828.77 +270.66 (+0.68%) Bitcoin GBP
51,519.21 +3,101.91 (+6.41%)
Adobe Inc (ADB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:32PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 436.95 | 447.00 | 436.95 | 447.00 | 447.00 | 7 |
| 14 May 2024 | 446.10 | 446.35 | 439.55 | 439.55 | 439.55 | - |
| 13 May 2024 | 447.10 | 451.55 | 447.10 | 449.50 | 449.50 | - |
| 10 May 2024 | 446.80 | 452.25 | 446.80 | 448.25 | 448.25 | 31 |
| 09 May 2024 | 451.65 | 452.65 | 447.25 | 447.65 | 447.65 | - |
| 08 May 2024 | 456.25 | 458.60 | 453.55 | 453.55 | 453.55 | - |
| 07 May 2024 | 456.70 | 460.55 | 456.70 | 460.55 | 460.55 | - |
| 06 May 2024 | 449.00 | 456.50 | 449.00 | 456.50 | 456.50 | - |
| 03 May 2024 | 443.60 | 448.60 | 442.60 | 448.60 | 448.60 | - |
| 02 May 2024 | 438.30 | 441.50 | 438.30 | 441.50 | 441.50 | - |
| 30 Apr 2024 | 440.10 | 440.10 | 436.85 | 436.85 | 436.85 | - |
| 29 Apr 2024 | 445.60 | 445.85 | 443.35 | 443.35 | 443.35 | - |
| 26 Apr 2024 | 441.70 | 449.30 | 440.65 | 447.35 | 447.35 | 19 |
| 25 Apr 2024 | 439.70 | 442.70 | 436.80 | 439.75 | 439.75 | - |
| 24 Apr 2024 | 443.85 | 446.50 | 443.15 | 446.50 | 446.50 | - |
| 23 Apr 2024 | 436.55 | 439.50 | 435.50 | 439.50 | 439.50 | - |
| 22 Apr 2024 | 436.10 | 437.65 | 436.10 | 436.10 | 436.10 | - |
| 19 Apr 2024 | 440.10 | 440.10 | 437.75 | 437.75 | 437.75 | - |
| 18 Apr 2024 | 444.80 | 445.30 | 444.80 | 444.85 | 444.85 | - |
| 17 Apr 2024 | 445.15 | 448.25 | 445.15 | 445.25 | 445.25 | - |
| 16 Apr 2024 | 440.60 | 448.15 | 439.15 | 448.15 | 448.15 | - |
| 15 Apr 2024 | 441.95 | 446.55 | 441.95 | 443.85 | 443.85 | - |
| 12 Apr 2024 | 450.55 | 452.05 | 439.90 | 439.90 | 439.90 | - |
| 11 Apr 2024 | 451.75 | 452.90 | 450.75 | 452.65 | 452.65 | - |
| 10 Apr 2024 | 451.75 | 453.60 | 451.70 | 452.00 | 452.00 | - |
| 09 Apr 2024 | 444.60 | 452.05 | 444.50 | 452.05 | 452.05 | - |
| 08 Apr 2024 | 445.80 | 447.05 | 444.10 | 444.10 | 444.10 | 200 |
| 05 Apr 2024 | 450.50 | 450.50 | 445.50 | 449.60 | 449.60 | - |
| 04 Apr 2024 | 457.95 | 459.95 | 457.80 | 458.60 | 458.60 | - |
| 03 Apr 2024 | 458.05 | 461.60 | 458.05 | 458.30 | 458.30 | - |
| 02 Apr 2024 | 464.55 | 464.85 | 460.00 | 461.80 | 461.80 | - |
| 28 Mar 2024 | 465.10 | 466.80 | 465.00 | 465.70 | 465.70 | - |
| 27 Mar 2024 | 471.20 | 471.30 | 463.40 | 464.40 | 464.40 | - |
| 26 Mar 2024 | 467.60 | 472.30 | 466.20 | 470.90 | 470.90 | 25 |
| 25 Mar 2024 | 459.60 | 468.30 | 459.60 | 468.30 | 468.30 | - |
| 22 Mar 2024 | 470.60 | 471.40 | 460.10 | 460.10 | 460.10 | - |
| 21 Mar 2024 | 476.80 | 476.80 | 468.40 | 468.40 | 468.40 | 3 |
| 20 Mar 2024 | 477.30 | 481.70 | 474.60 | 475.20 | 475.20 | 130 |
| 19 Mar 2024 | 469.60 | 477.20 | 468.10 | 477.20 | 477.20 | - |
| 18 Mar 2024 | 454.50 | 472.80 | 452.60 | 472.80 | 472.80 | 4 |
| 15 Mar 2024 | 465.50 | 465.50 | 446.80 | 448.50 | 448.50 | - |
| 14 Mar 2024 | 525.60 | 527.80 | 525.40 | 526.20 | 526.20 | - |
| 13 Mar 2024 | 529.60 | 531.40 | 529.60 | 530.20 | 530.20 | - |
| 12 Mar 2024 | 514.40 | 527.00 | 514.40 | 527.00 | 527.00 | - |
| 11 Mar 2024 | 501.60 | 514.20 | 501.60 | 514.20 | 514.20 | 3 |
| 08 Mar 2024 | 504.00 | 512.20 | 504.00 | 504.20 | 504.20 | - |
| 07 Mar 2024 | 493.40 | 508.80 | 493.40 | 508.80 | 508.80 | - |
| 06 Mar 2024 | 499.60 | 505.80 | 495.40 | 497.90 | 497.90 | - |
| 05 Mar 2024 | 518.00 | 519.60 | 500.60 | 500.80 | 500.80 | 20 |
| 04 Mar 2024 | 527.00 | 527.00 | 519.00 | 519.00 | 519.00 | 2 |
| 01 Mar 2024 | 519.60 | 523.80 | 518.00 | 523.80 | 523.80 | - |
| 29 Feb 2024 | 506.80 | 518.80 | 506.00 | 518.80 | 518.80 | - |
| 28 Feb 2024 | 512.00 | 512.00 | 507.60 | 508.60 | 508.60 | 15 |
| 27 Feb 2024 | 514.00 | 519.00 | 506.20 | 506.20 | 506.20 | - |
| 26 Feb 2024 | 509.60 | 520.20 | 508.60 | 520.20 | 520.20 | - |
| 23 Feb 2024 | 495.60 | 512.40 | 494.60 | 512.40 | 512.40 | - |
| 22 Feb 2024 | 501.00 | 508.40 | 498.80 | 498.80 | 498.80 | - |
| 21 Feb 2024 | 497.50 | 499.00 | 490.00 | 490.00 | 490.00 | - |
| 20 Feb 2024 | 501.60 | 501.60 | 490.20 | 496.70 | 496.70 | - |
| 19 Feb 2024 | 502.00 | 506.00 | 500.80 | 503.80 | 503.80 | 200 |
| 16 Feb 2024 | 547.80 | 548.60 | 517.80 | 517.80 | 517.80 | 265 |
| 15 Feb 2024 | 561.20 | 563.80 | 552.60 | 552.60 | 552.60 | - |
| 14 Feb 2024 | 562.60 | 568.40 | 562.40 | 562.40 | 562.40 | 2 |
| 13 Feb 2024 | 565.80 | 565.80 | 560.80 | 560.80 | 560.80 | - |
| 12 Feb 2024 | 577.00 | 582.80 | 571.60 | 571.60 | 571.60 | - |
| 09 Feb 2024 | 569.60 | 578.00 | 569.60 | 578.00 | 578.00 | 4 |
| 08 Feb 2024 | 570.00 | 573.60 | 569.80 | 571.40 | 571.40 | - |
| 07 Feb 2024 | 562.00 | 573.60 | 562.00 | 573.60 | 573.60 | - |
| 06 Feb 2024 | 584.40 | 586.20 | 566.60 | 566.60 | 566.60 | - |
| 05 Feb 2024 | 586.80 | 589.20 | 582.80 | 582.80 | 582.80 | - |
| 02 Feb 2024 | 578.40 | 587.40 | 576.40 | 587.40 | 587.40 | - |
| 01 Feb 2024 | 570.20 | 576.60 | 570.20 | 575.80 | 575.80 | - |
| 31 Jan 2024 | 571.40 | 575.20 | 567.00 | 570.40 | 570.40 | - |
| 30 Jan 2024 | 579.60 | 579.60 | 574.00 | 574.00 | 574.00 | 10 |
| 29 Jan 2024 | 565.60 | 582.40 | 565.40 | 579.40 | 579.40 | - |
| 26 Jan 2024 | 570.00 | 573.80 | 565.60 | 565.60 | 565.60 | 20 |
| 25 Jan 2024 | 555.60 | 575.00 | 555.60 | 574.00 | 574.00 | - |
| 24 Jan 2024 | 550.00 | 562.40 | 550.00 | 562.40 | 562.40 | - |
| 23 Jan 2024 | 552.20 | 554.40 | 551.00 | 551.00 | 551.00 | - |
| 22 Jan 2024 | 559.60 | 564.40 | 555.80 | 555.80 | 555.80 | - |
| 19 Jan 2024 | 545.20 | 547.80 | 545.20 | 547.80 | 547.80 | - |
| 18 Jan 2024 | 541.60 | 542.00 | 539.20 | 539.20 | 539.20 | - |
| 17 Jan 2024 | 542.60 | 544.40 | 538.80 | 544.40 | 544.40 | - |
| 16 Jan 2024 | 544.60 | 546.00 | 541.00 | 544.60 | 544.60 | - |
| 15 Jan 2024 | 543.60 | 545.20 | 540.20 | 540.20 | 540.20 | - |
| 12 Jan 2024 | 541.40 | 544.00 | 541.40 | 544.00 | 544.00 | - |
| 11 Jan 2024 | 538.00 | 540.40 | 538.00 | 540.20 | 540.20 | - |
| 10 Jan 2024 | 534.00 | 536.80 | 534.00 | 536.80 | 536.80 | - |
| 09 Jan 2024 | 528.00 | 535.80 | 527.20 | 535.80 | 535.80 | - |
| 08 Jan 2024 | 509.60 | 524.60 | 509.60 | 524.60 | 524.60 | - |
| 05 Jan 2024 | 516.60 | 517.80 | 515.80 | 517.80 | 517.80 | - |
| 04 Jan 2024 | 522.00 | 522.40 | 519.80 | 520.00 | 520.00 | - |
| 03 Jan 2024 | 528.00 | 528.40 | 523.40 | 523.40 | 523.40 | - |
| 02 Jan 2024 | 537.60 | 541.20 | 528.20 | 528.20 | 528.20 | 20 |
| 29 Dec 2023 | 536.60 | 537.80 | 533.20 | 537.80 | 537.80 | - |
| 28 Dec 2023 | 535.60 | 538.40 | 535.60 | 538.40 | 538.40 | - |
| 27 Dec 2023 | 541.20 | 541.20 | 534.40 | 536.60 | 536.60 | - |
| 22 Dec 2023 | 542.00 | 545.00 | 542.00 | 544.20 | 544.20 | - |
| 21 Dec 2023 | 548.60 | 548.60 | 543.00 | 543.00 | 543.00 | - |
| 20 Dec 2023 | 550.60 | 554.00 | 548.00 | 553.60 | 553.60 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.