Autodesk, Inc. (FRA:AUD)
Germany
· Delayed Price · Currency is EUR 262.30
-0.35 (-0.13%)
At close: Dec 5, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.13% | - |
| Dec 4, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | -0.23% | - |
| Dec 3, 2025 | 266.00 | 266.00 | 263.25 | 263.25 | 263.25 | -0.13% | 77 |
| Dec 2, 2025 | 261.50 | 263.60 | 261.50 | 263.60 | 263.60 | 0.38% | 30 |
| Dec 1, 2025 | 260.90 | 262.60 | 260.90 | 262.60 | 262.60 | 1.02% | 13 |
| Nov 28, 2025 | 259.40 | 261.30 | 259.40 | 259.95 | 259.95 | 0.19% | 19 |
| Nov 27, 2025 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | -1.18% | - |
| Nov 26, 2025 | 270.60 | 274.35 | 262.55 | 262.55 | 262.55 | 4.46% | 455 |
| Nov 25, 2025 | 250.75 | 251.35 | 250.75 | 251.35 | 251.35 | -0.44% | 10 |
| Nov 24, 2025 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | 1.57% | - |
| Nov 21, 2025 | 248.35 | 248.55 | 248.35 | 248.55 | 248.55 | -2.43% | 1 |
| Nov 20, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | 0.26% | - |
| Nov 19, 2025 | 251.25 | 254.10 | 251.25 | 254.10 | 254.10 | 1.36% | 5 |
| Nov 18, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -3.30% | - |
| Nov 17, 2025 | 258.30 | 259.25 | 258.30 | 259.25 | 259.25 | 0.17% | 25 |
| Nov 14, 2025 | 254.80 | 258.80 | 253.15 | 258.80 | 258.80 | -0.52% | 30 |
| Nov 13, 2025 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | 1.21% | - |
| Nov 12, 2025 | 260.95 | 261.65 | 257.05 | 257.05 | 257.05 | -0.35% | 1,022 |
| Nov 11, 2025 | 257.95 | 257.95 | 257.95 | 257.95 | 257.95 | -0.69% | - |
| Nov 10, 2025 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 2.24% | 25 |
| Nov 7, 2025 | 255.25 | 255.25 | 254.05 | 254.05 | 254.05 | -2.61% | 25 |
| Nov 6, 2025 | 260.85 | 260.85 | 260.85 | 260.85 | 260.85 | -0.17% | - |
| Nov 5, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 0.27% | - |
| Nov 4, 2025 | 260.70 | 260.70 | 260.60 | 260.60 | 260.60 | -0.53% | 100 |
| Nov 3, 2025 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.21% | 212 |
| Oct 31, 2025 | 259.80 | 261.45 | 259.80 | 261.45 | 261.45 | 2.15% | 35 |
| Oct 30, 2025 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | -0.60% | - |
| Oct 29, 2025 | 267.50 | 267.60 | 257.50 | 257.50 | 257.50 | -4.20% | 85 |
| Oct 28, 2025 | 268.45 | 270.10 | 268.45 | 268.80 | 268.80 | -0.33% | 4 |
| Oct 27, 2025 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | 0.26% | - |
| Oct 24, 2025 | 266.85 | 269.00 | 266.85 | 269.00 | 269.00 | 1.57% | 4 |
| Oct 23, 2025 | 264.50 | 264.85 | 264.50 | 264.85 | 264.85 | -1.12% | 25 |
| Oct 22, 2025 | 267.05 | 268.10 | 267.05 | 267.85 | 267.85 | 1.29% | 28 |
| Oct 21, 2025 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | 1.36% | - |
| Oct 20, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 2.33% | - |
| Oct 17, 2025 | 254.30 | 254.95 | 254.00 | 254.95 | 254.95 | -2.39% | 69 |
| Oct 16, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | -0.13% | - |
| Oct 15, 2025 | 264.40 | 266.30 | 261.55 | 261.55 | 261.55 | -0.83% | 58 |
| Oct 14, 2025 | 264.15 | 264.15 | 263.75 | 263.75 | 263.75 | -0.57% | 25 |
| Oct 13, 2025 | 264.15 | 265.30 | 264.15 | 265.25 | 265.25 | -0.93% | 57 |
| Oct 10, 2025 | 268.40 | 268.40 | 267.75 | 267.75 | 267.75 | -0.09% | 65 |
| Oct 9, 2025 | 267.65 | 268.00 | 267.65 | 268.00 | 268.00 | -0.65% | 20 |
| Oct 8, 2025 | 269.80 | 269.80 | 269.75 | 269.75 | 269.75 | -2.26% | 5 |
| Oct 7, 2025 | 275.95 | 277.75 | 275.95 | 276.00 | 276.00 | 0.91% | 42 |
| Oct 6, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.40% | 5 |
| Oct 3, 2025 | 273.35 | 274.60 | 273.35 | 274.60 | 274.60 | 1.72% | 15 |
| Oct 2, 2025 | 268.15 | 269.95 | 268.15 | 269.95 | 269.95 | -0.24% | 38 |
| Oct 1, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 0.22% | - |
| Sep 30, 2025 | 274.10 | 274.10 | 270.00 | 270.00 | 270.00 | -2.01% | 12 |
| Sep 29, 2025 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | 0.20% | - |
| Sep 26, 2025 | 273.60 | 275.00 | 273.60 | 275.00 | 275.00 | 0.07% | 65 |
| Sep 25, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -0.04% | 3 |
| Sep 24, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0.18% | - |
| Sep 23, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 1.27% | - |
| Sep 22, 2025 | 274.15 | 274.15 | 270.95 | 270.95 | 270.95 | -1.13% | 60 |
| Sep 19, 2025 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | 0.44% | - |
| Sep 18, 2025 | 270.85 | 272.85 | 270.85 | 272.85 | 272.85 | 1.47% | 45 |
| Sep 17, 2025 | 267.80 | 268.90 | 267.80 | 268.90 | 268.90 | -0.17% | 25 |
| Sep 16, 2025 | 271.95 | 271.95 | 269.35 | 269.35 | 269.35 | -0.90% | 45 |
| Sep 15, 2025 | 271.40 | 271.80 | 271.40 | 271.80 | 271.80 | -1.43% | 34 |
| Sep 12, 2025 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | -0.92% | - |
| Sep 11, 2025 | 276.40 | 278.30 | 276.40 | 278.30 | 278.30 | 0.45% | 80 |
| Sep 10, 2025 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0.09% | - |
| Sep 9, 2025 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -0.34% | - |
| Sep 8, 2025 | 278.10 | 278.10 | 277.75 | 277.75 | 277.75 | 1.41% | 10 |
| Sep 5, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | 0.87% | - |
| Sep 4, 2025 | 271.70 | 272.70 | 271.55 | 271.55 | 271.55 | -0.91% | 19 |
| Sep 3, 2025 | 272.70 | 274.25 | 272.70 | 274.05 | 274.05 | 2.47% | 31 |
| Sep 2, 2025 | 267.70 | 267.70 | 267.45 | 267.45 | 267.45 | -0.58% | 100 |
| Sep 1, 2025 | 267.55 | 269.00 | 267.30 | 269.00 | 269.00 | 0.71% | 174 |
| Aug 29, 2025 | 271.00 | 278.85 | 267.00 | 267.10 | 267.10 | 8.31% | 129 |
| Aug 28, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 1.40% | 40 |
| Aug 27, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.19% | - |
| Aug 26, 2025 | 244.90 | 244.90 | 242.75 | 242.75 | 242.75 | -1.70% | 25 |
| Aug 25, 2025 | 247.35 | 247.35 | 246.95 | 246.95 | 246.95 | 0.14% | 10 |
| Aug 22, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -0.36% | - |
| Aug 21, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0.43% | - |
| Aug 20, 2025 | 247.70 | 247.70 | 246.45 | 246.45 | 246.45 | -0.96% | 12 |
| Aug 19, 2025 | 247.75 | 251.45 | 247.75 | 248.85 | 248.85 | 1.72% | 128 |
| Aug 18, 2025 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | 1.16% | - |
| Aug 15, 2025 | 243.25 | 243.25 | 241.85 | 241.85 | 241.85 | -0.90% | 4 |
| Aug 14, 2025 | 244.55 | 244.55 | 244.05 | 244.05 | 244.05 | 0.85% | 4 |
| Aug 13, 2025 | 242.20 | 242.20 | 242.00 | 242.00 | 242.00 | -1.06% | 12 |
| Aug 12, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -1.77% | - |
| Aug 11, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.02% | - |
| Aug 8, 2025 | 251.25 | 251.25 | 248.95 | 248.95 | 248.95 | -4.60% | 20 |
| Aug 7, 2025 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | 0.48% | - |
| Aug 6, 2025 | 258.60 | 260.00 | 258.60 | 259.70 | 259.70 | -0.90% | 47 |
| Aug 5, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | 2.18% | - |
| Aug 4, 2025 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | -2.90% | - |
| Aug 1, 2025 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | -2.15% | - |
| Jul 31, 2025 | 266.05 | 269.90 | 266.05 | 269.90 | 269.90 | 0.62% | 18 |
| Jul 30, 2025 | 265.30 | 268.25 | 265.30 | 268.25 | 268.25 | 1.67% | 31 |
| Jul 29, 2025 | 262.75 | 263.85 | 262.75 | 263.85 | 263.85 | 1.83% | 85 |
| Jul 28, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | 1.09% | - |
| Jul 25, 2025 | 256.00 | 256.30 | 256.00 | 256.30 | 256.30 | 0.49% | 1 |
| Jul 24, 2025 | 255.40 | 256.00 | 255.05 | 255.05 | 255.05 | -0.12% | 24 |
| Jul 23, 2025 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 1.37% | - |
| Jul 22, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -1.04% | - |
| Jul 21, 2025 | 255.00 | 255.15 | 254.55 | 254.55 | 254.55 | 1.03% | 59 |