Analog Devices Inc (ANL.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 183.86 | 183.86 | 183.86 | 183.86 | 183.86 | - |
| May 02, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| Apr 30, 2024 | 190.08 | 190.08 | 190.08 | 190.08 | 190.08 | - |
| Apr 29, 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | - |
| Apr 26, 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
| Apr 25, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| Apr 24, 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | - |
| Apr 23, 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | - |
| Apr 22, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| Apr 19, 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | - |
| Apr 18, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - |
| Apr 17, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Apr 16, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Apr 15, 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
| Apr 12, 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | - |
| Apr 11, 2024 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | - |
| Apr 10, 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| Apr 09, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| Apr 08, 2024 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | - |
| Apr 05, 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
| Apr 04, 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
| Apr 03, 2024 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | - |
| Apr 02, 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| Mar 28, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| Mar 27, 2024 | 174.35 | 174.35 | 174.25 | 174.25 | 174.25 | - |
| Mar 26, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
| Mar 25, 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| Mar 22, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| Mar 21, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Mar 20, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| Mar 19, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
| Mar 18, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 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 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
| Mar 12, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
| Mar 11, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| Mar 08, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| Mar 07, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | - |
| Mar 06, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| Mar 05, 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| Mar 04, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| Mar 04, 2024 | 0.92 Dividend | |||||
| Mar 01, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 177.68 | - |
| Feb 29, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.81 | - |
| Feb 28, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.10 | - |
| Feb 27, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.56 | - |
| Feb 26, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 173.85 | - |
| Feb 23, 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 175.94 | - |
| Feb 22, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.07 | - |
| Feb 21, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 173.55 | - |
| Feb 20, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.56 | - |
| Feb 19, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 173.65 | - |
| Feb 16, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 173.90 | - |
| Feb 15, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.66 | - |
| Feb 14, 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 171.76 | - |
| Feb 13, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.03 | - |
| Feb 12, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 178.92 | - |
| Feb 09, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 178.77 | - |
| Feb 08, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.88 | - |
| Feb 07, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 174.75 | - |
| Feb 06, 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 178.23 | - |
| Feb 05, 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 176.54 | - |
| Feb 02, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.79 | - |
| Feb 01, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 177.58 | - |
| Jan 31, 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.43 | - |
| Jan 30, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.81 | - |
| Jan 29, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 177.68 | - |
| Jan 26, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.43 | - |
| Jan 25, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.81 | - |
| Jan 24, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.06 | - |
| Jan 23, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 179.72 | - |
| 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 | 171.80 | 171.80 | 171.80 | 171.80 | 170.92 | - |
| Jan 17, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.12 | - |
| Jan 16, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.42 | - |
| Jan 15, 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 170.67 | - |
| Jan 12, 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 170.67 | - |
| Jan 11, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.92 | - |
| Jan 10, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 172.16 | - |
| Jan 09, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.12 | - |
| Jan 08, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.07 | - |
| Jan 05, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 168.73 | - |
| Jan 04, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.36 | - |
| Jan 03, 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 175.19 | - |
| Jan 02, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.82 | - |
| Dec 29, 2023 | 180.65 | 180.65 | 180.20 | 180.20 | 179.27 | - |
| Dec 28, 2023 | 179.25 | 179.25 | 179.25 | 179.25 | 178.33 | - |
| Dec 27, 2023 | 179.80 | 179.80 | 179.80 | 179.80 | 178.87 | - |
| Dec 22, 2023 | 177.60 | 177.60 | 177.60 | 177.60 | 176.69 | - |
| 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 | 178.43 | - |
| Dec 18, 2023 | 183.80 | 183.80 | 183.80 | 183.80 | 182.85 | - |
| Dec 15, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.06 | - |
| Dec 14, 2023 | 177.05 | 177.05 | 177.05 | 177.05 | 176.14 | - |
| Dec 13, 2023 | 176.80 | 176.80 | 176.80 | 176.80 | 175.89 | - |
| Dec 12, 2023 | 176.20 | 176.20 | 176.20 | 176.20 | 175.29 | - |
| Dec 11, 2023 | 170.90 | 170.90 | 170.90 | 170.90 | 170.02 | - |
| *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.