Analog Devices, Inc. (ANL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 12:44PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 189.80 | 191.64 | 189.80 | 190.42 | 190.42 | 114 |
| May 09, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| May 08, 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
| May 07, 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
| May 06, 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | 5 |
| May 03, 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
| May 02, 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | - |
| Apr 30, 2024 | 190.06 | 190.06 | 189.70 | 189.70 | 189.70 | 131 |
| Apr 29, 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
| Apr 26, 2024 | 185.56 | 186.32 | 185.56 | 186.32 | 186.32 | 9 |
| Apr 25, 2024 | 181.68 | 182.12 | 181.68 | 182.12 | 182.12 | 57 |
| Apr 24, 2024 | 182.14 | 184.64 | 182.14 | 184.64 | 184.64 | 59 |
| Apr 23, 2024 | 174.34 | 178.22 | 174.34 | 178.22 | 178.22 | 102 |
| Apr 22, 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
| Apr 19, 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | - |
| Apr 18, 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
| Apr 17, 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
| Apr 16, 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
| Apr 15, 2024 | 180.40 | 182.64 | 180.40 | 182.64 | 182.64 | 59 |
| Apr 12, 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | - |
| Apr 11, 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
| Apr 10, 2024 | 187.70 | 187.70 | 186.98 | 186.98 | 186.98 | 26 |
| Apr 09, 2024 | 181.16 | 184.44 | 181.16 | 184.44 | 184.44 | 6 |
| Apr 08, 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | 28 |
| Apr 05, 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
| Apr 04, 2024 | 180.24 | 182.00 | 180.24 | 181.20 | 181.20 | 76 |
| Apr 03, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| Apr 02, 2024 | 182.74 | 182.74 | 182.54 | 182.54 | 182.54 | 100 |
| Mar 28, 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| Mar 27, 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
| Mar 26, 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 15 |
| Mar 25, 2024 | 178.35 | 178.60 | 178.35 | 178.60 | 178.60 | 4 |
| Mar 22, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| Mar 21, 2024 | 179.55 | 179.60 | 179.55 | 179.60 | 179.60 | 15 |
| Mar 20, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| Mar 19, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 10 |
| Mar 18, 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 120 |
| Mar 15, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| Mar 14, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Mar 13, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | - |
| Mar 12, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 16 |
| Mar 11, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| Mar 08, 2024 | 181.25 | 181.95 | 181.15 | 181.20 | 181.20 | 187 |
| Mar 07, 2024 | 174.60 | 180.85 | 174.60 | 180.85 | 180.85 | 22 |
| Mar 06, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 8 |
| Mar 05, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| Mar 04, 2024 | 179.70 | 179.70 | 179.15 | 179.15 | 179.15 | 60 |
| Mar 04, 2024 | 0.92 Dividend | |||||
| Mar 01, 2024 | 178.80 | 178.80 | 178.15 | 178.15 | 177.23 | 55 |
| Feb 29, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.81 | - |
| Feb 28, 2024 | 174.00 | 174.00 | 172.75 | 172.75 | 171.86 | 8 |
| Feb 27, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.55 | - |
| Feb 26, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 174.69 | 50 |
| Feb 23, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 175.84 | - |
| Feb 22, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.07 | - |
| Feb 21, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.60 | - |
| Feb 20, 2024 | 173.45 | 173.45 | 172.75 | 172.75 | 171.86 | 50 |
| Feb 19, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.60 | - |
| Feb 16, 2024 | 174.30 | 174.60 | 174.30 | 174.60 | 173.70 | 2 |
| Feb 15, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.65 | - |
| Feb 14, 2024 | 172.50 | 173.95 | 172.50 | 173.95 | 173.05 | 10 |
| Feb 13, 2024 | 178.45 | 178.45 | 173.80 | 173.80 | 172.90 | 40 |
| Feb 12, 2024 | 180.50 | 181.05 | 180.50 | 181.05 | 180.12 | 15 |
| Feb 09, 2024 | 179.75 | 180.30 | 179.75 | 179.75 | 178.82 | 460 |
| Feb 08, 2024 | 177.70 | 178.55 | 177.70 | 178.55 | 177.63 | 1 |
| Feb 07, 2024 | 175.65 | 178.15 | 175.65 | 178.15 | 177.23 | 160 |
| Feb 06, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.18 | - |
| Feb 05, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 176.58 | - |
| Feb 02, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.79 | - |
| Feb 01, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 177.83 | - |
| Jan 31, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.08 | - |
| Jan 30, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.86 | - |
| Jan 29, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 177.68 | - |
| Jan 26, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.42 | - |
| Jan 25, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.86 | - |
| Jan 24, 2024 | 183.15 | 183.15 | 182.95 | 182.95 | 182.01 | 59 |
| Jan 23, 2024 | 180.60 | 181.70 | 180.60 | 181.70 | 180.76 | 1 |
| Jan 22, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.08 | - |
| Jan 19, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 173.85 | - |
| Jan 18, 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 170.96 | - |
| Jan 17, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 170.22 | - |
| Jan 16, 2024 | 171.30 | 172.15 | 171.30 | 172.15 | 171.26 | 10 |
| Jan 15, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
| Jan 12, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
| Jan 11, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
| Jan 10, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.21 | - |
| Jan 09, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.12 | - |
| Jan 08, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.12 | - |
| Jan 05, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 168.62 | - |
| Jan 04, 2024 | 172.25 | 172.25 | 169.60 | 169.60 | 168.72 | 29 |
| Jan 03, 2024 | 176.90 | 176.90 | 174.25 | 174.25 | 173.35 | 69 |
| Jan 02, 2024 | 179.60 | 179.60 | 179.55 | 179.55 | 178.62 | 84 |
| Dec 29, 2023 | 180.65 | 180.65 | 180.35 | 180.35 | 179.42 | - |
| Dec 28, 2023 | 179.40 | 180.40 | 178.95 | 180.40 | 179.47 | 310 |
| Dec 27, 2023 | 179.80 | 180.20 | 179.80 | 179.80 | 178.87 | 82 |
| Dec 22, 2023 | 177.60 | 180.15 | 177.60 | 180.15 | 179.22 | 42 |
| Dec 21, 2023 | 175.95 | 175.95 | 175.95 | 175.95 | 175.04 | - |
| Dec 20, 2023 | 180.30 | 180.30 | 180.30 | 180.30 | 179.37 | - |
| Dec 19, 2023 | 179.35 | 179.35 | 179.35 | 179.35 | 178.42 | - |
| Dec 18, 2023 | 183.85 | 184.00 | 183.85 | 184.00 | 183.05 | 28 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.