Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.48 +996.29 (+1.53%) CMC Crypto 200
1,375.25 -7.41 (-0.54%)
Adobe Inc. (ADBD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 03:52PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 487.65 | 487.65 | 487.65 | 487.65 | 487.65 | - |
| 18 Jun 2024 | 480.70 | 493.10 | 480.70 | 487.65 | 487.65 | 43 |
| 17 Jun 2024 | 487.85 | 487.85 | 487.85 | 487.85 | 487.85 | - |
| 14 Jun 2024 | 492.05 | 492.05 | 487.85 | 487.85 | 487.85 | 159 |
| 13 Jun 2024 | 427.05 | 427.05 | 427.05 | 427.05 | 427.05 | - |
| 12 Jun 2024 | 427.05 | 427.05 | 427.05 | 427.05 | 427.05 | - |
| 11 Jun 2024 | 427.10 | 427.95 | 427.05 | 427.05 | 427.05 | 44 |
| 10 Jun 2024 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | - |
| 07 Jun 2024 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | - |
| 06 Jun 2024 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | - |
| 05 Jun 2024 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | - |
| 04 Jun 2024 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | - |
| 03 Jun 2024 | 407.15 | 407.15 | 405.95 | 405.95 | 405.95 | 28 |
| 31 May 2024 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | 100 |
| 30 May 2024 | 421.60 | 422.15 | 421.60 | 422.15 | 422.15 | 44 |
| 29 May 2024 | 439.45 | 439.45 | 439.45 | 439.45 | 439.45 | - |
| 28 May 2024 | 439.45 | 439.45 | 439.45 | 439.45 | 439.45 | - |
| 24 May 2024 | 440.80 | 440.80 | 439.45 | 439.45 | 439.45 | 17 |
| 23 May 2024 | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | 8 |
| 22 May 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| 21 May 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| 20 May 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| 17 May 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | 23 |
| 16 May 2024 | 446.85 | 446.85 | 446.85 | 446.85 | 446.85 | 37 |
| 15 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| 14 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| 13 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| 10 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| 09 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| 08 May 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | 19 |
| 07 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 03 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 02 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 01 May 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 30 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 29 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 26 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 25 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 24 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 23 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 22 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | 12 |
| 19 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 18 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 17 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 16 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
| 15 Apr 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | 18 |
| 12 Apr 2024 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 8 |
| 11 Apr 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 24 |
| 10 Apr 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| 09 Apr 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| 08 Apr 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | 6 |
| 05 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 04 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 03 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 02 Apr 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 28 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 27 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 26 Mar 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 25 Mar 2024 | 469.50 | 469.50 | 469.20 | 469.20 | 469.20 | 36 |
| 22 Mar 2024 | 472.30 | 472.30 | 464.40 | 464.40 | 464.40 | 16 |
| 21 Mar 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | - |
| 20 Mar 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | 15 |
| 19 Mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 40 |
| 18 Mar 2024 | 453.50 | 468.10 | 453.50 | 468.10 | 468.10 | 8 |
| 15 Mar 2024 | 461.20 | 461.20 | 446.00 | 451.60 | 451.60 | 48 |
| 14 Mar 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 31 |
| 13 Mar 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
| 12 Mar 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | 1 |
| 11 Mar 2024 | 506.60 | 506.60 | 506.20 | 506.20 | 506.20 | 26 |
| 08 Mar 2024 | 514.80 | 514.80 | 505.80 | 505.80 | 505.80 | 53 |
| 07 Mar 2024 | 501.00 | 503.40 | 501.00 | 503.40 | 503.40 | 38 |
| 06 Mar 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 519.20 | - |
| 05 Mar 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 519.20 | 17 |
| 04 Mar 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | 24 |
| 01 Mar 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| 29 Feb 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| 28 Feb 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | 2 |
| 27 Feb 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | - |
| 26 Feb 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | - |
| 23 Feb 2024 | 505.20 | 506.80 | 504.00 | 506.80 | 506.80 | 44 |
| 22 Feb 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| 21 Feb 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| 20 Feb 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | 1 |
| 19 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 16 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 15 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 14 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 13 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 12 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 09 Feb 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 08 Feb 2024 | 571.00 | 576.60 | 569.80 | 576.60 | 576.60 | 155 |
| 07 Feb 2024 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 17 |
| 06 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| 05 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| 02 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| 01 Feb 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | 1 |
| 31 Jan 2024 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | - |
| 30 Jan 2024 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | 2 |
| 29 Jan 2024 | 567.00 | 579.80 | 567.00 | 579.80 | 579.80 | 5 |
| 26 Jan 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | 2 |
| *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.