UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.82 -0.75 (-0.97%) GOLD FUTURES
2,335.70 -57.20 (-2.39%) DOW
39,056.49 -614.55 (-1.55%) Bitcoin GBP
53,041.68 -1,823.13 (-3.32%)
Adobe Inc. (ADB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 447.90 | 450.65 | 444.60 | 444.60 | 444.60 | 268 |
| 22 May 2024 | 442.15 | 445.85 | 441.90 | 445.85 | 445.85 | 319 |
| 21 May 2024 | 443.30 | 448.00 | 441.70 | 441.70 | 441.70 | 275 |
| 20 May 2024 | 447.85 | 447.85 | 442.10 | 443.55 | 443.55 | 82 |
| 17 May 2024 | 442.65 | 446.00 | 442.65 | 444.55 | 444.55 | 139 |
| 16 May 2024 | 444.65 | 449.70 | 444.50 | 444.70 | 444.70 | 202 |
| 15 May 2024 | 437.15 | 445.55 | 437.15 | 445.55 | 445.55 | 69 |
| 14 May 2024 | 445.65 | 449.75 | 439.90 | 440.45 | 440.45 | 442 |
| 13 May 2024 | 451.25 | 452.35 | 446.70 | 452.35 | 452.35 | 84 |
| 10 May 2024 | 450.85 | 451.00 | 446.35 | 448.35 | 448.35 | 145 |
| 09 May 2024 | 451.25 | 455.60 | 449.85 | 449.85 | 449.85 | 128 |
| 08 May 2024 | 455.65 | 461.30 | 454.00 | 459.80 | 459.80 | 440 |
| 07 May 2024 | 460.35 | 461.00 | 456.55 | 459.95 | 459.95 | 461 |
| 06 May 2024 | 448.55 | 457.85 | 448.55 | 456.85 | 456.85 | 142 |
| 03 May 2024 | 443.15 | 449.80 | 442.15 | 449.80 | 449.80 | 199 |
| 02 May 2024 | 440.90 | 445.15 | 437.85 | 444.00 | 444.00 | 466 |
| 30 Apr 2024 | 440.00 | 443.60 | 437.85 | 440.80 | 440.80 | 348 |
| 29 Apr 2024 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 50 |
| 26 Apr 2024 | 444.05 | 451.20 | 439.25 | 448.10 | 448.10 | 622 |
| 25 Apr 2024 | 442.30 | 444.30 | 435.60 | 436.80 | 436.80 | 359 |
| 24 Apr 2024 | 441.70 | 446.35 | 441.70 | 444.30 | 444.30 | 143 |
| 23 Apr 2024 | 439.45 | 441.30 | 435.05 | 439.45 | 439.45 | 407 |
| 22 Apr 2024 | 439.45 | 442.70 | 434.60 | 436.45 | 436.45 | 153 |
| 19 Apr 2024 | 443.80 | 443.80 | 438.90 | 438.90 | 438.90 | 398 |
| 18 Apr 2024 | 445.25 | 447.30 | 444.35 | 447.00 | 447.00 | 180 |
| 17 Apr 2024 | 443.80 | 448.80 | 443.80 | 446.20 | 446.20 | 222 |
| 16 Apr 2024 | 441.00 | 447.20 | 438.85 | 447.20 | 447.20 | 561 |
| 15 Apr 2024 | 441.05 | 449.95 | 441.05 | 444.40 | 444.40 | 84 |
| 12 Apr 2024 | 450.45 | 455.05 | 440.50 | 440.50 | 440.50 | 315 |
| 11 Apr 2024 | 451.35 | 456.45 | 449.90 | 451.25 | 451.25 | 479 |
| 10 Apr 2024 | 451.95 | 455.85 | 449.45 | 453.40 | 453.40 | 138 |
| 09 Apr 2024 | 446.45 | 451.50 | 444.15 | 451.50 | 451.50 | 434 |
| 08 Apr 2024 | 446.25 | 448.50 | 442.10 | 444.90 | 444.90 | 219 |
| 05 Apr 2024 | 450.55 | 452.75 | 446.25 | 446.25 | 446.25 | 119 |
| 04 Apr 2024 | 463.95 | 463.95 | 450.00 | 450.00 | 450.00 | 415 |
| 03 Apr 2024 | 456.50 | 462.15 | 456.50 | 459.00 | 459.00 | 201 |
| 02 Apr 2024 | 465.05 | 467.75 | 459.40 | 461.80 | 461.80 | 143 |
| 28 Mar 2024 | 467.30 | 468.40 | 465.20 | 467.90 | 467.90 | 63 |
| 27 Mar 2024 | 471.00 | 473.30 | 462.00 | 464.70 | 464.70 | 290 |
| 26 Mar 2024 | 467.20 | 472.10 | 465.80 | 472.10 | 472.10 | 330 |
| 25 Mar 2024 | 460.10 | 469.20 | 459.00 | 466.80 | 466.80 | 285 |
| 22 Mar 2024 | 471.10 | 472.90 | 461.10 | 461.60 | 461.60 | 609 |
| 21 Mar 2024 | 477.40 | 480.00 | 467.10 | 467.30 | 467.30 | 371 |
| 20 Mar 2024 | 480.20 | 482.40 | 473.30 | 476.10 | 476.10 | 564 |
| 19 Mar 2024 | 472.90 | 478.30 | 466.70 | 477.40 | 477.40 | 693 |
| 18 Mar 2024 | 453.50 | 474.20 | 451.40 | 474.20 | 474.20 | 1,145 |
| 15 Mar 2024 | 463.50 | 468.40 | 446.40 | 452.00 | 452.00 | 1,291 |
| 14 Mar 2024 | 524.60 | 530.60 | 468.40 | 468.40 | 468.40 | 502 |
| 13 Mar 2024 | 535.40 | 535.40 | 524.80 | 526.20 | 526.20 | 180 |
| 12 Mar 2024 | 516.00 | 525.80 | 514.00 | 525.60 | 525.60 | 455 |
| 11 Mar 2024 | 504.80 | 513.80 | 500.00 | 513.80 | 513.80 | 288 |
| 08 Mar 2024 | 509.60 | 514.60 | 504.20 | 505.80 | 505.80 | 49 |
| 07 Mar 2024 | 492.70 | 508.20 | 490.00 | 507.00 | 507.00 | 840 |
| 06 Mar 2024 | 500.40 | 509.60 | 495.60 | 496.50 | 496.50 | 405 |
| 05 Mar 2024 | 523.60 | 523.60 | 497.60 | 500.00 | 500.00 | 493 |
| 04 Mar 2024 | 528.80 | 528.80 | 521.60 | 523.20 | 523.20 | 174 |
| 01 Mar 2024 | 522.60 | 527.00 | 517.80 | 527.00 | 527.00 | 193 |
| 29 Feb 2024 | 509.80 | 519.00 | 506.40 | 517.80 | 517.80 | 119 |
| 28 Feb 2024 | 506.00 | 513.60 | 506.00 | 509.60 | 509.60 | 193 |
| 27 Feb 2024 | 517.40 | 524.40 | 506.80 | 507.00 | 507.00 | 385 |
| 26 Feb 2024 | 514.00 | 524.40 | 508.20 | 517.60 | 517.60 | 833 |
| 23 Feb 2024 | 494.10 | 513.80 | 494.10 | 512.20 | 512.20 | 479 |
| 22 Feb 2024 | 505.00 | 511.00 | 496.50 | 496.50 | 496.50 | 748 |
| 21 Feb 2024 | 501.60 | 502.00 | 485.00 | 490.70 | 490.70 | 569 |
| 20 Feb 2024 | 502.40 | 502.80 | 487.70 | 498.00 | 498.00 | 906 |
| 19 Feb 2024 | 500.40 | 507.60 | 500.00 | 506.40 | 506.40 | 886 |
| 16 Feb 2024 | 549.00 | 549.00 | 507.00 | 507.00 | 507.00 | 348 |
| 15 Feb 2024 | 560.60 | 566.00 | 549.00 | 549.00 | 549.00 | 118 |
| 14 Feb 2024 | 568.40 | 570.60 | 561.20 | 562.20 | 562.20 | 264 |
| 13 Feb 2024 | 565.20 | 571.00 | 555.00 | 563.40 | 563.40 | 432 |
| 12 Feb 2024 | 582.00 | 585.80 | 568.40 | 568.40 | 568.40 | 253 |
| 09 Feb 2024 | 569.20 | 580.00 | 569.20 | 580.00 | 580.00 | 208 |
| 08 Feb 2024 | 569.60 | 572.80 | 568.40 | 572.00 | 572.00 | 137 |
| 07 Feb 2024 | 561.40 | 576.00 | 561.40 | 573.00 | 573.00 | 251 |
| 06 Feb 2024 | 583.60 | 590.80 | 564.20 | 565.00 | 565.00 | 367 |
| 05 Feb 2024 | 588.00 | 592.80 | 582.60 | 583.00 | 583.00 | 805 |
| 02 Feb 2024 | 575.80 | 589.20 | 575.80 | 588.20 | 588.20 | 677 |
| 01 Feb 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 123 |
| 31 Jan 2024 | 574.20 | 578.00 | 564.60 | 567.00 | 567.00 | 266 |
| 30 Jan 2024 | 578.80 | 582.40 | 574.40 | 574.40 | 574.40 | 371 |
| 29 Jan 2024 | 563.40 | 585.20 | 563.40 | 582.20 | 582.20 | 218 |
| 26 Jan 2024 | 576.00 | 576.00 | 567.00 | 567.40 | 567.40 | 238 |
| 25 Jan 2024 | 561.00 | 578.00 | 556.00 | 571.80 | 571.80 | 354 |
| 24 Jan 2024 | 549.40 | 561.60 | 548.00 | 556.60 | 556.60 | 297 |
| 23 Jan 2024 | 551.40 | 558.40 | 548.00 | 556.20 | 556.20 | 278 |
| 22 Jan 2024 | 560.20 | 569.00 | 560.20 | 569.00 | 569.00 | 200 |
| 19 Jan 2024 | 545.60 | 559.00 | 545.00 | 559.00 | 559.00 | 1,808 |
| 18 Jan 2024 | 541.40 | 548.00 | 541.40 | 548.00 | 548.00 | 308 |
| 17 Jan 2024 | 543.00 | 547.00 | 538.00 | 544.80 | 544.80 | 240 |
| 16 Jan 2024 | 541.80 | 546.80 | 541.80 | 546.80 | 546.80 | 89 |
| 15 Jan 2024 | 549.00 | 549.00 | 538.40 | 538.40 | 538.40 | 100 |
| 12 Jan 2024 | 540.40 | 546.00 | 540.40 | 546.00 | 546.00 | 193 |
| 11 Jan 2024 | 543.20 | 544.00 | 536.20 | 544.00 | 544.00 | 137 |
| 10 Jan 2024 | 535.80 | 540.00 | 534.00 | 535.80 | 535.80 | 114 |
| 09 Jan 2024 | 532.40 | 537.40 | 524.60 | 536.00 | 536.00 | 78 |
| 08 Jan 2024 | 514.00 | 525.80 | 510.00 | 525.80 | 525.80 | 742 |
| 05 Jan 2024 | 516.80 | 519.80 | 515.00 | 515.00 | 515.00 | 79 |
| 04 Jan 2024 | 521.60 | 522.20 | 518.00 | 518.00 | 518.00 | 107 |
| 03 Jan 2024 | 527.60 | 529.40 | 524.00 | 524.60 | 524.60 | 241 |
| 02 Jan 2024 | 540.00 | 542.40 | 527.20 | 528.40 | 528.40 | 505 |
| *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.