UK markets open in 5 hours 43 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.31 +0.36 (+0.46%) GOLD FUTURES
2,314.50 +4.90 (+0.21%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,328.54 +1,280.99 (+2.78%)
Analog Devices, Inc. (ANL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | 131 |
| 30 Apr 2024 | 190.06 | 190.06 | 189.70 | 189.70 | 189.70 | 131 |
| 29 Apr 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
| 26 Apr 2024 | 185.56 | 186.32 | 185.56 | 186.32 | 186.32 | 9 |
| 25 Apr 2024 | 181.68 | 182.12 | 181.68 | 182.12 | 182.12 | 57 |
| 24 Apr 2024 | 182.14 | 184.64 | 182.14 | 184.64 | 184.64 | 59 |
| 23 Apr 2024 | 174.34 | 178.22 | 174.34 | 178.22 | 178.22 | 102 |
| 22 Apr 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
| 19 Apr 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | - |
| 18 Apr 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
| 17 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
| 16 Apr 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
| 15 Apr 2024 | 180.40 | 182.64 | 180.40 | 182.64 | 182.64 | 59 |
| 12 Apr 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | - |
| 11 Apr 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
| 10 Apr 2024 | 187.70 | 187.70 | 186.98 | 186.98 | 186.98 | 26 |
| 09 Apr 2024 | 181.16 | 184.44 | 181.16 | 184.44 | 184.44 | 6 |
| 08 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | 28 |
| 05 Apr 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
| 04 Apr 2024 | 180.24 | 182.00 | 180.24 | 181.20 | 181.20 | 76 |
| 03 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| 02 Apr 2024 | 182.74 | 182.74 | 182.54 | 182.54 | 182.54 | 100 |
| 28 Mar 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| 27 Mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
| 26 Mar 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 15 |
| 25 Mar 2024 | 178.35 | 178.60 | 178.35 | 178.60 | 178.60 | 4 |
| 22 Mar 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| 21 Mar 2024 | 179.55 | 179.60 | 179.55 | 179.60 | 179.60 | 15 |
| 20 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| 19 Mar 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 10 |
| 18 Mar 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 120 |
| 15 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| 14 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| 13 Mar 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | - |
| 12 Mar 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 16 |
| 11 Mar 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 08 Mar 2024 | 181.25 | 181.95 | 181.15 | 181.20 | 181.20 | 187 |
| 07 Mar 2024 | 174.60 | 180.85 | 174.60 | 180.85 | 180.85 | 22 |
| 06 Mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 8 |
| 05 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| 04 Mar 2024 | 179.70 | 179.70 | 179.15 | 179.15 | 179.15 | 60 |
| 04 Mar 2024 | 0.92 Dividend | |||||
| 01 Mar 2024 | 178.80 | 178.80 | 178.15 | 178.15 | 177.23 | 55 |
| 29 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.81 | - |
| 28 Feb 2024 | 174.00 | 174.00 | 172.75 | 172.75 | 171.86 | 8 |
| 27 Feb 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.55 | - |
| 26 Feb 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 174.69 | 50 |
| 23 Feb 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 175.84 | - |
| 22 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.07 | - |
| 21 Feb 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.60 | - |
| 20 Feb 2024 | 173.45 | 173.45 | 172.75 | 172.75 | 171.86 | 50 |
| 19 Feb 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.60 | - |
| 16 Feb 2024 | 174.30 | 174.60 | 174.30 | 174.60 | 173.70 | 2 |
| 15 Feb 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.65 | - |
| 14 Feb 2024 | 172.50 | 173.95 | 172.50 | 173.95 | 173.05 | 10 |
| 13 Feb 2024 | 178.45 | 178.45 | 173.80 | 173.80 | 172.90 | 40 |
| 12 Feb 2024 | 180.50 | 181.05 | 180.50 | 181.05 | 180.12 | 15 |
| 09 Feb 2024 | 179.75 | 180.30 | 179.75 | 179.75 | 178.82 | 460 |
| 08 Feb 2024 | 177.70 | 178.55 | 177.70 | 178.55 | 177.63 | 1 |
| 07 Feb 2024 | 175.65 | 178.15 | 175.65 | 178.15 | 177.23 | 160 |
| 06 Feb 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.18 | - |
| 05 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 176.58 | - |
| 02 Feb 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.79 | - |
| 01 Feb 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 177.83 | - |
| 31 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.08 | - |
| 30 Jan 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.86 | - |
| 29 Jan 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 177.68 | - |
| 26 Jan 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.42 | - |
| 25 Jan 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.86 | - |
| 24 Jan 2024 | 183.15 | 183.15 | 182.95 | 182.95 | 182.01 | 59 |
| 23 Jan 2024 | 180.60 | 181.70 | 180.60 | 181.70 | 180.76 | 1 |
| 22 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.08 | - |
| 19 Jan 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 173.85 | - |
| 18 Jan 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 170.96 | - |
| 17 Jan 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 170.22 | - |
| 16 Jan 2024 | 171.30 | 172.15 | 171.30 | 172.15 | 171.26 | 10 |
| 15 Jan 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
| 12 Jan 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
| 11 Jan 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
| 10 Jan 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.21 | - |
| 09 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.12 | - |
| 08 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.12 | - |
| 05 Jan 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 168.62 | - |
| 04 Jan 2024 | 172.25 | 172.25 | 169.60 | 169.60 | 168.72 | 29 |
| 03 Jan 2024 | 176.90 | 176.90 | 174.25 | 174.25 | 173.35 | 69 |
| 02 Jan 2024 | 179.60 | 179.60 | 179.55 | 179.55 | 178.62 | 84 |
| 29 Dec 2023 | 180.65 | 180.65 | 180.35 | 180.35 | 179.42 | - |
| 28 Dec 2023 | 179.40 | 180.40 | 178.95 | 180.40 | 179.47 | 310 |
| 27 Dec 2023 | 179.80 | 180.20 | 179.80 | 179.80 | 178.87 | 82 |
| 22 Dec 2023 | 177.60 | 180.15 | 177.60 | 180.15 | 179.22 | 42 |
| 21 Dec 2023 | 175.95 | 175.95 | 175.95 | 175.95 | 175.04 | - |
| 20 Dec 2023 | 180.30 | 180.30 | 180.30 | 180.30 | 179.37 | - |
| 19 Dec 2023 | 179.35 | 179.35 | 179.35 | 179.35 | 178.42 | - |
| 18 Dec 2023 | 183.85 | 184.00 | 183.85 | 184.00 | 183.05 | 28 |
| 15 Dec 2023 | 182.05 | 185.00 | 182.05 | 183.45 | 182.50 | 21 |
| 14 Dec 2023 | 177.05 | 178.00 | 177.05 | 178.00 | 177.08 | 50 |
| 13 Dec 2023 | 176.80 | 176.80 | 176.80 | 176.80 | 175.89 | - |
| 12 Dec 2023 | 176.40 | 176.40 | 175.70 | 175.70 | 174.79 | 20 |
| 11 Dec 2023 | 170.95 | 177.15 | 170.95 | 177.15 | 176.24 | 2 |
| 08 Dec 2023 | 171.30 | 171.30 | 171.30 | 171.30 | 170.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.