UK markets close in 5 hours 17 minutes

Analog Devices, Inc. (ANL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
210.70-4.55 (-2.11%)
As of 08:06AM CEST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024210.70210.70210.70210.70210.70350
23 Jul 2024214.50215.25214.50215.25215.25350
22 Jul 2024212.75215.60212.75215.60215.608
19 Jul 2024219.65220.75219.65220.75220.7510
18 Jul 2024216.00217.45216.00217.45217.4575
17 Jul 2024221.65221.65218.45218.45218.455
16 Jul 2024218.25218.25218.25218.25218.25-
15 Jul 2024219.25219.25218.75218.75218.7575
12 Jul 2024214.40215.60214.40215.60215.6096
11 Jul 2024219.10219.45219.10219.35219.35150
10 Jul 2024214.25218.60214.25218.60218.605
09 Jul 2024215.50215.50215.50215.50215.50-
08 Jul 2024212.60212.60212.60212.60212.60-
05 Jul 2024210.45210.45210.45210.45210.45-
04 Jul 2024211.05211.05211.05211.05211.05-
03 Jul 2024212.00212.00212.00212.00212.00-
02 Jul 2024207.50207.50207.50207.50207.50400
01 Jul 2024213.85213.85213.85213.85213.8530
28 Jun 2024212.20213.25212.20213.25213.251
27 Jun 2024212.10212.10212.10212.10212.10-
26 Jun 2024215.05215.05215.05215.05215.05-
25 Jun 2024214.10214.10213.70213.70213.7066
24 Jun 2024215.65215.80215.00215.80215.80205
21 Jun 2024214.05214.05214.05214.05214.05-
20 Jun 2024218.00221.00218.00220.00220.00600
19 Jun 2024218.90220.00217.70217.70217.70146
18 Jun 2024216.25217.60216.25217.60217.602
17 Jun 2024215.60215.85212.95215.85215.85280
14 Jun 2024217.65217.65217.65217.65217.65-
13 Jun 2024221.65221.65216.20216.20216.20135
12 Jun 2024219.70221.30219.70221.30221.3077
11 Jun 2024218.00218.00218.00218.00218.00-
10 Jun 2024217.90217.90217.90217.90217.90-
07 Jun 2024217.60217.60217.60217.60217.60-
06 Jun 2024216.05217.70216.05217.70217.7097
05 Jun 2024212.15212.15212.15212.15212.15-
04 Jun 2024211.40211.40211.40211.40211.40-
04 Jun 20240.92 Dividend
03 Jun 2024216.15217.80212.05212.05211.13117
31 May 2024211.30212.65211.30212.30211.3820
30 May 2024210.00210.65210.00210.65209.7437
29 May 2024213.85213.85212.55212.55211.6315
28 May 2024213.95214.75213.95214.75213.8271
27 May 2024213.65213.65213.65213.65212.72-
24 May 2024216.40216.40216.40216.40215.46-
23 May 2024222.85223.90222.40222.40221.4434
22 May 2024197.82197.82197.82197.82196.96-
21 May 2024199.84199.84199.84199.84198.97-
20 May 2024196.66196.66196.66196.66195.81-
17 May 2024196.86196.86196.86196.86196.01-
16 May 2024198.90198.90198.90198.90198.04-
15 May 2024195.30197.00195.30197.00196.15-
14 May 2024192.54193.20192.52192.52191.68120
13 May 2024192.60192.60192.60192.60191.76-
10 May 2024189.80191.64189.80190.42189.59114
09 May 2024189.80189.80189.80189.80188.98-
08 May 2024189.12189.12189.12189.12188.30-
07 May 2024187.08187.08187.08187.08186.27-
06 May 2024185.96185.96185.96185.96185.155
03 May 2024183.74183.74183.74183.74182.94-
02 May 2024180.38180.38180.38180.38179.60-
30 Apr 2024190.06190.06189.70189.70188.88131
29 Apr 2024188.52188.52188.52188.52187.70-
26 Apr 2024185.56186.32185.56186.32185.519
25 Apr 2024181.68182.12181.68182.12181.3357
24 Apr 2024182.14184.64182.14184.64183.8459
23 Apr 2024174.34178.22174.34178.22177.45102
22 Apr 2024172.56172.56172.56172.56171.81-
19 Apr 2024172.22172.22172.22172.22171.47-
18 Apr 2024177.82177.82177.82177.82177.05-
17 Apr 2024179.20179.20179.20179.20178.42-
16 Apr 2024178.04178.04178.04178.04177.27-
15 Apr 2024180.40182.64180.40182.64181.8559
12 Apr 2024185.06185.06185.06185.06184.26-
11 Apr 2024182.32182.32182.32182.32181.53-
10 Apr 2024187.70187.70186.98186.98186.1726
09 Apr 2024181.16184.44181.16184.44183.646
08 Apr 2024179.24179.24179.24179.24178.4628
05 Apr 2024177.32177.32177.32177.32176.55-
04 Apr 2024180.24182.00180.24181.20180.4176
03 Apr 2024179.80179.80179.80179.80179.02-
02 Apr 2024182.74182.74182.54182.54181.75100
28 Mar 2024178.25178.25178.25178.25177.48-
27 Mar 2024174.35174.35174.35174.35173.59-
26 Mar 2024175.55175.55175.55175.55174.7915
25 Mar 2024178.35178.60178.35178.60177.834
22 Mar 2024179.85179.85179.85179.85179.07-
21 Mar 2024179.55179.60179.55179.60178.8215
20 Mar 2024174.90174.90174.90174.90174.14-
19 Mar 2024175.30175.30175.30175.30174.5410
18 Mar 2024180.35180.35180.35180.35179.57120
15 Mar 2024178.30178.30178.30178.30177.53-
14 Mar 2024181.60181.60181.60181.60180.81-
13 Mar 2024182.25182.25182.25182.25181.46-
12 Mar 2024182.25182.25182.25182.25181.4616
11 Mar 2024178.55178.55178.55178.55177.78-
08 Mar 2024181.25181.95181.15181.20180.41187
07 Mar 2024174.60180.85174.60180.85180.0722
06 Mar 2024175.65175.65175.65175.65174.898
05 Mar 2024178.40178.40178.40178.40177.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...