UK markets closed

Analog Devices, Inc. (ADI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
186.02+4.46 (+2.46%)
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024183.70186.02183.70186.02186.02-
02 May 2024180.80181.56180.80181.56181.56-
30 Apr 2024191.24191.24189.30189.30189.30-
29 Apr 2024189.12189.12188.80188.80188.80-
26 Apr 2024185.70188.12185.70188.12188.12-
25 Apr 2024182.74182.74182.74182.74182.74-
24 Apr 2024183.20185.60183.20185.60185.60-
23 Apr 2024175.04177.46175.04177.46177.46-
22 Apr 2024173.84173.84173.74173.74173.7412
19 Apr 2024178.00178.00178.00178.00178.00-
18 Apr 2024178.36178.36177.64178.00178.0045
17 Apr 2024179.48179.48179.26179.26179.26-
16 Apr 2024179.46181.50179.46181.50181.5057
15 Apr 2024181.06181.70181.06181.70181.70-
12 Apr 2024183.12183.12183.12183.12183.12-
11 Apr 2024182.88182.88181.62181.62181.62-
10 Apr 2024188.20188.20184.64184.64184.64-
09 Apr 2024181.72184.64181.72184.64184.64-
08 Apr 2024179.52180.46179.52180.46180.46-
05 Apr 2024177.60179.04177.60179.04179.04-
04 Apr 2024181.02181.68181.02181.68181.68-
03 Apr 2024180.38180.66180.38180.66180.66-
02 Apr 2024183.52183.52179.90179.90179.90-
28 Mar 2024183.10183.10183.10183.10183.10-
27 Mar 2024173.90177.40173.90177.40177.40-
26 Mar 2024175.65175.75175.65175.75175.75-
25 Mar 2024177.75177.75176.10176.10176.10-
22 Mar 2024180.25180.25180.25180.25180.25-
21 Mar 2024178.55182.30178.55182.30182.30-
20 Mar 2024175.25175.25175.20175.20175.20-
19 Mar 2024175.80175.80175.10175.10175.10-
18 Mar 2024180.40180.40178.30178.30178.30-
15 Mar 2024178.70178.70177.40177.40177.40-
14 Mar 2024180.60181.20180.60181.20181.20-
13 Mar 2024182.95182.95181.05181.05181.05-
12 Mar 2024182.20182.20181.50181.50181.50-
11 Mar 2024178.65180.65178.65180.65180.65-
08 Mar 2024181.15181.15180.00180.00180.00-
07 Mar 2024175.85180.60175.85180.60180.60-
06 Mar 2024175.35177.30175.35177.30177.30-
05 Mar 2024178.75178.75178.25178.25178.25-
04 Mar 2024179.20179.80179.20179.80179.80-
04 Mar 20240.92 Dividend
01 Mar 2024179.30179.30179.30179.30178.38-
29 Feb 2024175.65175.65175.65175.65174.75-
28 Feb 2024173.70173.70173.70173.70172.81-
27 Feb 2024174.20174.30174.20174.30173.41-
26 Feb 2024175.20175.20174.60174.60173.70-
23 Feb 2024177.15177.15176.20176.20175.30-
22 Feb 2024180.70180.70176.00176.00175.10-
21 Feb 2024175.00178.95173.55178.60177.68112
20 Feb 2024173.95173.95173.15173.15172.26-
19 Feb 2024174.85175.05174.85175.05174.15-
16 Feb 2024174.90175.70174.90175.70174.80-
15 Feb 2024173.90174.00173.90174.00173.11-
14 Feb 2024173.40173.40173.25173.25172.36-
13 Feb 2024179.40179.40173.60173.60172.71-
12 Feb 2024180.20181.20180.20181.20180.27-
09 Feb 2024182.05182.05179.95179.95179.03-
08 Feb 2024178.40179.70178.40179.70178.78-
07 Feb 2024176.05178.15176.05178.15177.24-
06 Feb 2024179.75179.75177.10177.10176.19-
05 Feb 2024178.30179.20178.30179.20178.28-
02 Feb 2024177.15177.95177.15177.95177.04-
01 Feb 2024179.35179.35174.60174.60173.70-
31 Jan 2024180.10180.10177.85177.85176.94-
30 Jan 2024181.80181.80180.25180.25179.33-
29 Jan 2024179.20180.40179.20180.40179.47-
26 Jan 2024181.40181.40179.95179.95179.03-
25 Jan 2024181.40184.35181.40184.35183.40-
24 Jan 2024183.05184.00183.05184.00183.06-
23 Jan 2024180.95183.75180.95183.75182.81-
22 Jan 2024179.00181.10179.00180.50179.571
19 Jan 2024175.40177.40175.40177.40176.49-
18 Jan 2024172.35173.90172.35173.90173.01-
17 Jan 2024171.40171.40169.95169.95169.08-
16 Jan 2024171.10173.40171.10173.40172.51-
15 Jan 2024172.25172.25172.00172.00171.12-
12 Jan 2024171.90171.90171.40171.40170.52-
11 Jan 2024172.30172.30170.50170.50169.63-
10 Jan 2024174.00174.00170.90170.90170.02-
09 Jan 2024171.10172.50171.10172.50171.61-
08 Jan 2024170.45171.50170.45171.50170.62-
05 Jan 2024169.95170.05169.95170.05169.18-
04 Jan 2024171.50171.50169.90169.90169.03-
03 Jan 2024174.55174.55174.15174.15173.26-
02 Jan 2024178.40178.40178.40178.40177.48-
29 Dec 2023181.10181.10180.45180.45179.52-
28 Dec 2023179.75180.95179.75180.95180.02-
27 Dec 2023180.15180.15178.80178.80177.88-
22 Dec 2023177.90179.65177.90179.65178.73-
21 Dec 2023176.65179.25176.65179.25178.33-
20 Dec 2023179.45179.45179.45179.45178.53-
19 Dec 2023179.70179.70179.70179.70178.78-
18 Dec 2023184.10184.10180.40180.40179.47-
15 Dec 2023182.50185.40182.50185.40184.45-
14 Dec 2023177.40178.60177.40178.60177.68-
13 Dec 2023177.45177.45176.15176.15175.25-
12 Dec 2023176.75176.75176.45176.45175.54-
11 Dec 2023172.75176.25172.75176.25175.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...