Adobe Inc.

275

242

228.30

Date Time Volume Order Volume Price
14/08/2026 21:47:36.655 6   228.30
      6 228.30
      6 228.30
14/08/2026 21:46:31.367 25   228.30
      25 228.30
      25 228.30
14/08/2026 21:43:42.942 1   228.40
      1 228.40
      1 228.40
14/08/2026 21:43:42.445 25   228.40
      25 228.40
      25 228.40
14/08/2026 21:12:57.599 340   228.75
      340 228.75
      340 228.75
14/08/2026 21:03:50.857 24   229.20
      24 229.20
      24 229.20
14/08/2026 20:29:15.907 25   229.00
      25 229.00
      25 229.00
14/08/2026 20:27:50.721 1   229.55
      1 229.55
      1 229.55
14/08/2026 20:24:49.977 1   229.95
      1 229.95
      1 229.95
14/08/2026 20:11:35.429 5   228.80
      5 228.80
      5 228.80
14/08/2026 19:48:17.901 1   229.00
      1 229.00
      1 229.00
14/08/2026 19:41:54.642 4   228.50
      4 228.50
      4 228.50
14/08/2026 19:24:36.871 1   228.35
      1 228.35
      1 228.35
14/08/2026 19:02:17.369 90   228.60
      90 228.60
      90 228.60
14/08/2026 18:29:56.196 1   228.95
      1 228.95
      1 228.95
14/08/2026 18:29:45.513 1   228.40
      1 228.40
      1 228.40
14/08/2026 18:25:48.105 7   227.90
      7 227.90
      7 227.90
14/08/2026 18:18:59.722 25   228.30
      25 228.30
      25 228.30
14/08/2026 18:17:00.313 11   228.85
      11 228.85
      11 228.85
14/08/2026 18:13:01.422 5   229.40
      5 229.40
      5 229.40
14/08/2026 18:12:55.564 1   229.35
      1 229.35
      1 229.35
14/08/2026 18:06:13.148 15   229.60
      15 229.60
      15 229.60
14/08/2026 18:02:06.725 3   229.10
      3 229.10
      3 229.10
14/08/2026 18:01:36.235 1   229.10
      1 229.10
      1 229.10
14/08/2026 17:58:30.840 57   230.00
      57 230.00
      57 230.00
14/08/2026 17:55:34.557 27   230.00
      27 230.00
      27 230.00
14/08/2026 17:53:18.552 3   229.50
      3 229.50
      3 229.50
14/08/2026 17:52:56.597 1   229.90
      1 229.90
      1 229.90
14/08/2026 17:45:57.628 1   229.40
      1 229.40
      1 229.40
14/08/2026 17:43:49.871 20   229.40
      20 229.40
      20 229.40
14/08/2026 17:42:24.659 1   229.35
      1 229.35
      1 229.35
14/08/2026 17:40:44.826 20   229.20
      20 229.20
      20 229.20
14/08/2026 17:38:02.193 160   228.90
      160 228.90
      160 228.90
14/08/2026 17:26:44.143 1   228.35
      1 228.35
      1 228.35
14/08/2026 17:25:13.317 1   228.30
      1 228.30
      1 228.30
14/08/2026 17:23:10.853 3   228.20
      3 228.20
      3 228.20
14/08/2026 17:17:07.819 19   227.35
      19 227.35
      19 227.35
14/08/2026 17:04:38.600 100   226.95
      100 226.95
      100 226.95
14/08/2026 17:02:41.183 10   226.95
      10 226.95
      10 226.95
14/08/2026 16:59:22.756 9   226.70
      9 226.70
      9 226.70
14/08/2026 16:59:15.352 22   226.70
      22 226.70
      22 226.70
14/08/2026 16:57:56.981 1   226.70
      1 226.70
      1 226.70
14/08/2026 16:57:30.015 1   226.35
      1 226.35
      1 226.35
14/08/2026 16:56:24.350 1   226.15
      1 226.15
      1 226.15
14/08/2026 16:55:36.072 5   226.45
      5 226.45
      5 226.45
14/08/2026 16:55:27.659 4   226.15
      4 226.15
      4 226.15
14/08/2026 16:53:29.372 44   226.25
      44 226.25
      44 226.25
14/08/2026 16:48:21.142 6   226.40
      6 226.40
      6 226.40
14/08/2026 16:48:10.996 5   226.60
      5 226.60
      5 226.60
14/08/2026 16:45:43.815 137   226.85
      137 226.85
      137 226.85
14/08/2026 16:45:36.431 1   227.10
      1 227.10
      1 227.10
14/08/2026 16:37:10.820 2   227.00
      2 227.00
      2 227.00
14/08/2026 16:36:15.837 25   227.10
      25 227.10
      25 227.10
14/08/2026 16:34:52.925 4   227.00
      4 227.00
      4 227.00
14/08/2026 16:29:19.374 50   227.15
      50 227.15
      50 227.15
14/08/2026 16:21:49.023 3   227.05
      3 227.05
      3 227.05
14/08/2026 16:21:38.761 1   227.20
      1 227.20
      1 227.20
14/08/2026 16:18:34.486 4   227.15
      4 227.15
      4 227.15
14/08/2026 16:11:21.542 6   226.75
      6 226.75
      6 226.75
14/08/2026 16:01:20.031 3   227.65
      3 227.65
      3 227.65
14/08/2026 16:00:09.269 1   228.00
      1 228.00
      1 228.00
14/08/2026 16:00:02.227 1   228.05
      1 228.05
      1 228.05
14/08/2026 15:54:28.802 2   226.80
      2 226.80
      2 226.80
14/08/2026 15:54:17.683 440   226.80
      440 226.80
      440 226.80
14/08/2026 15:53:29.687 3   226.95
      3 226.95
      3 226.95
14/08/2026 15:52:59.731 440   226.80
      440 226.80
      440 226.80
14/08/2026 15:52:05.054 10   226.10
      10 226.10
      10 226.10
14/08/2026 15:52:05.006 7   226.10
      7 226.10
      7 226.10
14/08/2026 15:51:16.599 8   227.00
      8 227.00
      8 227.00
14/08/2026 15:46:43.639 7   227.05
      7 227.05
      7 227.05
14/08/2026 15:45:52.480 10   227.20
      10 227.20
      10 227.20
14/08/2026 15:45:31.060 1   226.95
      1 226.95
      1 226.95
14/08/2026 15:45:13.234 7   227.15
      7 227.15
      7 227.15
14/08/2026 15:38:40.933 3   228.55
      3 228.55
      3 228.55
14/08/2026 15:38:30.748 50   228.65
      50 228.65
      50 228.65
14/08/2026 15:37:25.326 250   228.45
      250 228.45
      250 228.45
14/08/2026 15:36:37.333 1   228.70
      1 228.70
      1 228.70
14/08/2026 15:33:53.163 17   230.00
      17 230.00
      17 230.00
14/08/2026 15:33:47.980 440   230.00
      440 230.00
      440 230.00
14/08/2026 15:33:46.566 18   230.00
      8 230.00
      10 230.00
      18 230.00
14/08/2026 15:32:47.863 80   232.00
      80 232.00
      80 232.00
14/08/2026 15:30:28.462 50   236.00
      10 236.00
      50 236.00
      15 236.00
      20 236.00
      5 236.00
14/08/2026 15:30:28.061 3   235.50
      3 235.50
      3 235.50
14/08/2026 15:27:46.899 6   235.00
      6 235.00
      4 235.00
      2 235.00
14/08/2026 15:27:28.934 20   234.00
      10 234.00
      20 234.00
      5 234.00
      5 234.00
14/08/2026 15:27:00.937 1   233.95
      1 233.95
      1 233.95
14/08/2026 15:27:00.433 1   233.95
      1 233.95
      1 233.95
14/08/2026 15:25:32.662 87   233.25
      67 233.25
      20 233.25
      87 233.25
14/08/2026 15:24:59.309 80   233.25
      80 233.25
      80 233.25
14/08/2026 15:20:30.367 10   233.95
      10 233.95
      10 233.95
14/08/2026 15:11:55.899 5   233.40
      5 233.40
      5 233.40
14/08/2026 15:02:10.691 13   233.40
      13 233.40
      13 233.40
14/08/2026 15:00:41.169 7   233.90
      7 233.90
      7 233.90
14/08/2026 15:00:30.498 22   233.35
      22 233.35
      22 233.35
14/08/2026 14:57:55.368 80   233.90
      80 233.90
      80 233.90
14/08/2026 14:54:14.387 1   233.95
      1 233.95
      1 233.95
14/08/2026 14:53:36.780 54   233.60
      54 233.60
      54 233.60
14/08/2026 14:49:04.043 32   233.20
      32 233.20
      32 233.20
14/08/2026 14:46:39.457 2   233.15
      2 233.15
      2 233.15
14/08/2026 14:39:48.302 24   233.15
      5 233.15
      19 233.15
      24 233.15
14/08/2026 14:37:13.125 4   233.65
      4 233.65
      4 233.65
14/08/2026 14:30:14.385 24   233.75
      24 233.75
      24 233.75
14/08/2026 14:23:36.617 30   232.75
      30 232.75
      30 232.75
14/08/2026 14:21:16.051 5   232.70
      5 232.70
      5 232.70
14/08/2026 14:11:09.646 50   233.65
      50 233.65
      50 233.65
14/08/2026 14:04:22.532 101   233.50
      81 233.50
      20 233.50
      100 233.50
      1 233.50
14/08/2026 14:01:41.762 80   232.95
      80 232.95
      80 232.95
14/08/2026 13:55:38.281 4   233.10
      4 233.10
      4 233.10
14/08/2026 13:54:43.667 4   233.50
      4 233.50
      4 233.50
14/08/2026 13:50:44.122 3   232.55
      3 232.55
      3 232.55
14/08/2026 13:45:39.267 1   232.65
      1 232.65
      1 232.65
14/08/2026 13:45:00.558 34   232.65
      34 232.65
      34 232.65
14/08/2026 13:23:29.082 30   232.50
      30 232.50
      30 232.50
14/08/2026 13:13:54.887 5   232.65
      5 232.65
      5 232.65
14/08/2026 13:13:54.808 50   232.65
      50 232.65
      50 232.65
14/08/2026 13:07:31.822 4   233.90
      4 233.90
      4 233.90
14/08/2026 13:02:47.465 15   233.40
      15 233.40
      15 233.40
14/08/2026 13:00:01.256 80   233.95
      80 233.95
      80 233.95
14/08/2026 12:54:30.358 32   233.80
      32 233.80
      32 233.80
14/08/2026 12:47:59.561 5   233.80
      5 233.80
      5 233.80
14/08/2026 12:44:26.391 7   233.60
      7 233.60
      7 233.60
14/08/2026 12:43:52.943 1   234.65
      1 234.65
      1 234.65
14/08/2026 12:38:46.340 44   234.00
      44 234.00
      44 234.00
14/08/2026 12:37:35.924 35   234.45
      16 234.45
      19 234.45
      35 234.45
14/08/2026 12:34:56.182 80   233.95
      80 233.95
      80 233.95
14/08/2026 12:33:53.287 260   233.75
      260 233.75
      260 233.75
14/08/2026 12:33:39.835 19   233.65
      19 233.65
      19 233.65
14/08/2026 12:28:06.006 80   233.60
      80 233.60
      80 233.60
14/08/2026 12:26:54.352 80   233.60
      5 233.60
      75 233.60
      80 233.60
14/08/2026 12:23:27.458 80   233.25
      80 233.25
      80 233.25
14/08/2026 12:12:42.819 100   233.30
      100 233.30
      100 233.30
14/08/2026 12:08:22.915 3   233.60
      3 233.60
      3 233.60
14/08/2026 12:07:37.173 30   233.60
      30 233.60
      30 233.60
14/08/2026 12:01:45.376 13   233.60
      13 233.60
      13 233.60
14/08/2026 11:59:09.207 7   233.10
      7 233.10
      7 233.10
14/08/2026 11:56:12.297 45   233.25
      45 233.25
      45 233.25
14/08/2026 11:55:36.165 2   233.60
      2 233.60
      2 233.60
14/08/2026 11:54:22.067 1   233.25
      1 233.25
      1 233.25
14/08/2026 11:53:30.699 2   233.20
      2 233.20
      2 233.20
14/08/2026 11:52:37.592 12   233.60
      12 233.60
      12 233.60
14/08/2026 11:39:08.440 20   233.25
      20 233.25
      20 233.25
14/08/2026 11:38:21.092 20   232.70
      20 232.70
      20 232.70
14/08/2026 11:36:47.361 80   232.75
      80 232.75
      80 232.75
14/08/2026 11:35:32.313 40   232.75
      40 232.75
      40 232.75
14/08/2026 11:23:34.740 5   233.60
      5 233.60
      5 233.60
14/08/2026 11:19:26.148 1   233.60
      1 233.60
      1 233.60
14/08/2026 11:19:11.908 4   232.55
      4 232.55
      4 232.55
14/08/2026 11:01:55.717 4   233.55
      4 233.55
      4 233.55
14/08/2026 10:57:15.418 80   233.35
      80 233.35
      80 233.35
14/08/2026 10:57:09.317 21   233.70
      21 233.70
      21 233.70
14/08/2026 10:56:01.853 104   233.70
      104 233.70
      80 233.70
      24 233.70
14/08/2026 10:52:50.773 5   233.00
      5 233.00
      5 233.00
14/08/2026 10:51:21.779 7   232.90
      7 232.90
      7 232.90
14/08/2026 10:50:42.696 1   232.90
      1 232.90
      1 232.90
14/08/2026 10:49:26.607 1   233.70
      1 233.70
      1 233.70
14/08/2026 10:49:15.429 20   233.70
      20 233.70
      20 233.70
14/08/2026 10:49:09.930 2   232.80
      2 232.80
      2 232.80
14/08/2026 10:44:47.349 10   232.60
      10 232.60
      10 232.60
14/08/2026 10:39:10.615 20   232.90
      20 232.90
      20 232.90
14/08/2026 10:35:33.317 3   233.10
      3 233.10
      3 233.10
14/08/2026 10:34:16.568 2   233.70
      2 233.70
      2 233.70
14/08/2026 10:32:14.578 2   233.70
      2 233.70
      2 233.70
14/08/2026 10:31:25.233 1   232.80
      1 232.80
      1 232.80
14/08/2026 10:29:58.593 18   233.40
      18 233.40
      18 233.40
14/08/2026 10:29:10.549 1   232.90
      1 232.90
      1 232.90
14/08/2026 10:28:28.322 80   233.60
      80 233.60
      80 233.60
14/08/2026 10:27:44.855 80   233.65
      80 233.65
      80 233.65
14/08/2026 10:27:34.873 80   233.65
      80 233.65
      80 233.65
14/08/2026 10:27:21.258 80   233.75
      80 233.75
      80 233.75
14/08/2026 10:27:20.892 80   233.75
      80 233.75
      80 233.75
14/08/2026 10:27:11.357 80   233.75
      80 233.75
      80 233.75
14/08/2026 10:22:37.704 10   233.60
      10 233.60
      10 233.60
14/08/2026 10:20:45.637 45   233.25
      35 233.25
      10 233.25
      45 233.25
14/08/2026 10:08:38.099 80   234.05
      80 234.05
      80 234.05
14/08/2026 09:54:23.254 45   233.55
      45 233.55
      45 233.55
14/08/2026 09:45:24.058 23   234.00
      23 234.00
      23 234.00
14/08/2026 09:45:23.783 23   234.00
      23 234.00
      23 234.00
14/08/2026 09:45:23.410 38   234.60
      38 234.60
      38 234.60
14/08/2026 09:45:09.980 82   234.10
      81 234.10
      1 234.10
      82 234.10
14/08/2026 09:44:07.271 80   234.10
      80 234.10
      80 234.10
14/08/2026 09:40:00.264 20   234.20
      20 234.20
      20 234.20
14/08/2026 09:37:00.083 25   233.55
      25 233.55
      25 233.55
14/08/2026 09:36:56.116 7   234.25
      7 234.25
      7 234.25
14/08/2026 09:34:26.599 7   234.20
      7 234.20
      7 234.20
14/08/2026 09:33:22.667 25   233.15
      5 233.15
      20 233.15
      25 233.15
14/08/2026 09:31:27.471 15   233.75
      15 233.75
      15 233.75
14/08/2026 09:29:59.415 80   233.95
      80 233.95
      80 233.95
14/08/2026 09:22:33.816 80   233.75
      80 233.75
      80 233.75
14/08/2026 09:21:59.425 42   233.75
      42 233.75
      42 233.75
14/08/2026 09:17:30.964 80   233.65
      10 233.65
      70 233.65
      80 233.65
14/08/2026 09:17:30.714 15   233.15
      15 233.15
      15 233.15
14/08/2026 09:17:24.377 80   233.15
      80 233.15
      80 233.15
14/08/2026 09:16:39.202 80   233.30
      80 233.30
      80 233.30
14/08/2026 09:15:13.859 283   233.30
      283 233.30
      283 233.30
14/08/2026 09:14:52.997 50   233.00
      50 233.00
      50 233.00
14/08/2026 09:14:11.512 80   233.25
      80 233.25
      80 233.25
14/08/2026 09:13:45.732 80   233.25
      80 233.25
      80 233.25
14/08/2026 09:13:44.663 80   233.25
      80 233.25
      80 233.25
14/08/2026 09:13:40.570 29   233.30
      29 233.30
      29 233.30
14/08/2026 09:13:40.485 49   233.30
      49 233.30
      49 233.30
14/08/2026 09:13:40.268 29   233.30
      29 233.30
      29 233.30
14/08/2026 09:13:39.995 29   233.30
      29 233.30
      29 233.30
14/08/2026 09:13:39.975 101   233.30
      101 233.30
      101 233.30
14/08/2026 09:13:39.732 20   233.05
      20 233.05
      20 233.05
14/08/2026 09:12:58.279 80   233.40
      80 233.40
      80 233.40
14/08/2026 09:08:39.439 18   233.50
      18 233.50
      18 233.50
14/08/2026 09:08:39.148 18   233.50
      18 233.50
      18 233.50
14/08/2026 09:08:38.832 18   233.50
      18 233.50
      18 233.50
14/08/2026 09:08:38.444 18   233.50
      18 233.50
      18 233.50
14/08/2026 09:08:38.144 18   233.50
      18 233.50
      18 233.50
14/08/2026 09:07:34.000 15   233.45
      15 233.45
      15 233.45
14/08/2026 09:03:38.542 8   234.10
      8 234.10
      8 234.10
14/08/2026 09:02:15.651 40   231.80
      40 231.80
      40 231.80
14/08/2026 09:00:25.640 20   231.75
      20 231.75
      20 231.75
14/08/2026 09:00:03.628 80   231.75
      80 231.75
      80 231.75
14/08/2026 08:54:19.397 20   233.95
      20 233.95
      20 233.95
14/08/2026 08:52:50.717 50   231.70
      50 231.70
      50 231.70
14/08/2026 08:51:29.234 10   231.70
      10 231.70
      10 231.70
14/08/2026 08:40:50.916 2   232.80
      2 232.80
      2 232.80
14/08/2026 08:40:29.291 80   232.75
      80 232.75
      80 232.75
14/08/2026 08:40:29.026 28   232.75
      28 232.75
      28 232.75
14/08/2026 08:39:53.431 77   232.75
      77 232.75
      77 232.75
14/08/2026 08:39:53.179 64   232.75
      64 232.75
      64 232.75
14/08/2026 08:38:52.076 10   232.85
      10 232.85
      10 232.85
14/08/2026 08:38:51.781 1   232.85
      1 232.85
      1 232.85
14/08/2026 08:32:56.278 21   232.95
      21 232.95
      21 232.95
14/08/2026 08:27:41.111 110   231.50
      110 231.50
      110 231.50
14/08/2026 08:27:24.992 10   231.55
      10 231.55
      10 231.55
14/08/2026 08:26:14.239 9   232.95
      9 232.95
      9 232.95
14/08/2026 08:19:18.839 5   231.55
      5 231.55
      5 231.55
14/08/2026 08:17:41.732 1   232.90
      1 232.90
      1 232.90
14/08/2026 08:17:41.424 1   232.90
      1 232.90
      1 232.90
14/08/2026 08:15:44.167 8   231.55
      8 231.55
      8 231.55
14/08/2026 08:13:07.838 10   231.55
      10 231.55
      10 231.55
14/08/2026 08:11:59.778 4   232.95
      4 232.95
      4 232.95
14/08/2026 08:06:25.684 1   233.00
      1 233.00
      1 233.00
14/08/2026 08:05:48.637 1   231.55
      1 231.55
      1 231.55
14/08/2026 08:00:21.319 41   231.45
      1 231.45
      2 231.45
      20 231.45
      1 231.45
      20 231.45
      38 231.45
14/08/2026 08:00:07.023 80   231.45
      80 231.45
      80 231.45
14/08/2026 08:00:06.950 1   231.45
      1 231.45
      1 231.45
14/08/2026 08:00:06.249 3   233.75
      3 233.75
      3 233.75
14/08/2026 07:30:05.125 20   233.55
      10 233.55
      10 233.55
      20 233.55
Copyright © 2026 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)