ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

ING GROEP NV's Holding History (CIK: 0001039765)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 211,210 Value ($000) $73,921 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 259,396 Value ($000) $91,502 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 240,363 Value ($000) $92,992 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 282,687 Value ($000) $108,419 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 295,476 Value ($000) $131,392 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 177,121 Value ($000) $91,710 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 163,933 Value ($000) $91,071 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 331,035 Value ($000) $167,040 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 197,345 Value ($000) $117,736 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 174,665 Value ($000) $89,062 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 178,811 Value ($000) $87,437 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 201,477 Value ($000) $77,643 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 194,251 Value ($000) $65,371 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 54,519 Value ($000) $15,004 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 118,064 Value ($000) $43,219 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 91,179 Value ($000) $41,543 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 129,354 Value ($000) $73,351 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 48,875 Value ($000) $28,138 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 47,733 Value ($000) $27,954 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 31,799 Value ($000) $15,116 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 31,819 Value ($000) $15,913 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 10,616 Value ($000) $5,206 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 4,075 Value ($000) $1,774 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 8,856 Value ($000) $2,818 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 34,704 Value ($000) $11,446 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 31,795 Value ($000) $8,783 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 90,706 Value ($000) $26,727 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 73,957 Value ($000) $19,709 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 129,127 Value ($000) $29,214 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 129,864 Value ($000) $35,057 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 123,100 Value ($000) $30,013 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 80,932 Value ($000) $17,488 Avg Close $203.33 Range $175.26 - $231.34

Q3 2017

Shares 124,510 Value ($000) $18,574 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 109,206 Value ($000) $15,446 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 108,683 Value ($000) $14,143 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 111,760 Value ($000) $11,587 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 19,619 Value ($000) $2,115 Avg Close $100.34 Range $94.06 - $109.76

Q1 2016

Shares 15,789 Value ($000) $1,480 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 62,974 Value ($000) $5,914 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 23,505 Value ($000) $1,932 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 225,000 Value ($000) $18,234 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 590,712 Value ($000) $43,677 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 670,335 Value ($000) $48,753 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 827,364 Value ($000) $57,250 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 862,814 Value ($000) $62,450 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 1,005,148 Value ($000) $66,078 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 1,493,139 Value ($000) $89,424 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 1,553,778 Value ($000) $80,719 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 2,213,809 Value ($000) $100,861 Avg Close $44.30 Range $41.91 - $47.17

Q1 2013

Shares 56,663 Value ($000) $2,465 Avg Close $39.49 Range $37.36 - $43.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	211,210	$73,921	$340.09	$311.59 - $363.70
Q3 2025	259,396	$91,502	$358.75	$330.04 - $392.58
Q2 2025	240,363	$92,992	$385.32	$332.01 - $422.95
Q1 2025	282,687	$108,419	$428.84	$374.50 - $465.70
Q4 2024	295,476	$131,392	$495.13	$432.47 - $557.90
Q3 2024	177,121	$91,710	$548.46	$500.00 - $587.75
Q2 2024	163,933	$91,071	$484.22	$433.97 - $558.48
Q1 2024	331,035	$167,040	$573.19	$485.00 - $638.25
Q4 2023	197,345	$117,736	$576.76	$504.55 - $633.89
Q3 2023	174,665	$89,062	$524.63	$475.00 - $570.24
Q2 2023	178,811	$87,437	$402.84	$331.89 - $518.74
Q1 2023	201,477	$77,643	$355.42	$318.60 - $402.49
Q4 2022	194,251	$65,371	$319.83	$276.60 - $355.67
Q3 2022	54,519	$15,004	$378.38	$274.73 - $451.15
Q2 2022	118,064	$43,219	$406.98	$338.00 - $473.49
Q1 2022	91,179	$41,543	$481.10	$407.94 - $575.00
Q4 2021	129,354	$73,351	$625.08	$538.05 - $699.54
Q3 2021	48,875	$28,138	$629.41	$573.24 - $673.88
Q2 2021	47,733	$27,954	$515.47	$468.50 - $592.24
Q1 2021	31,799	$15,116	$467.43	$420.78 - $506.51
Q4 2020	31,819	$15,913	$483.11	$438.94 - $519.60
Q3 2020	10,616	$5,206	$465.18	$416.29 - $536.88
Q2 2020	4,075	$1,774	$370.53	$289.71 - $446.15
Q1 2020	8,856	$2,818	$342.05	$255.13 - $386.75
Q4 2019	34,704	$11,446	$294.23	$259.57 - $332.88
Q3 2019	31,795	$8,783	$291.94	$267.73 - $313.11
Q2 2019	90,706	$26,727	$277.72	$257.46 - $304.00
Q1 2019	73,957	$19,709	$252.10	$215.15 - $269.80
Q4 2018	129,127	$29,214	$241.40	$204.95 - $277.03
Q3 2018	129,864	$35,057	$257.84	$239.60 - $277.61
Q2 2018	123,100	$30,013	$236.55	$207.22 - $258.91
Q1 2018	80,932	$17,488	$203.33	$175.26 - $231.34
Q3 2017	124,510	$18,574	$149.24	$138.31 - $157.89
Q2 2017	109,206	$15,446	$136.92	$128.21 - $147.45
Q1 2017	108,683	$14,143	$117.37	$102.81 - $130.69
Q4 2016	111,760	$11,587	$105.86	$98.00 - $111.09
Q3 2016	19,619	$2,115	$100.34	$94.06 - $109.76
Q1 2016	15,789	$1,480	$86.68	$71.27 - $98.00
Q4 2015	62,974	$5,914	$89.84	$79.02 - $96.42
Q3 2015	23,505	$1,932	$81.07	$71.33 - $87.25
Q2 2015	225,000	$18,234	$78.03	$72.78 - $84.36
Q1 2015	590,712	$43,677	$74.59	$68.98 - $80.30
Q4 2014	670,335	$48,753	$70.09	$58.51 - $77.56
Q3 2014	827,364	$57,250	$70.88	$65.79 - $73.99
Q2 2014	862,814	$62,450	$64.50	$57.15 - $74.69
Q1 2014	1,005,148	$66,078	$64.14	$57.32 - $71.11
Q4 2013	1,493,139	$89,424	$55.25	$48.87 - $61.09
Q3 2013	1,553,778	$80,719	$47.71	$44.70 - $52.96
Q2 2013	2,213,809	$100,861	$44.30	$41.91 - $47.17
Q1 2013	56,663	$2,465	$39.49	$37.36 - $43.59