Six ways to bring down costs on rising mortgage rates

Find out how to prepare for, and combat, mortgage rates going up

Analog Devices, Inc. (ANL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

172.76

-2.66

(-1.52%)

At close: 08:11AM CET

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	-	-	-	-	-	-
17 Mar 2023	175.42	175.42	175.42	175.42	175.42	-
16 Mar 2023	172.28	172.28	172.28	172.28	172.28	-
15 Mar 2023	173.70	173.70	171.46	171.46	171.46	10
14 Mar 2023	171.28	175.00	171.28	175.00	175.00	1,210
13 Mar 2023	171.86	171.86	170.68	170.68	170.68	8
10 Mar 2023	171.96	171.96	171.96	171.96	171.96	-
09 Mar 2023	176.08	176.08	176.08	176.08	176.08	-
08 Mar 2023	175.06	176.18	175.06	176.18	176.18	1
07 Mar 2023	173.70	173.70	173.70	173.70	173.70	-
06 Mar 2023	175.00	175.04	175.00	175.04	175.04	13
03 Mar 2023	173.02	173.02	173.02	173.02	173.02	-
02 Mar 2023	170.56	170.56	170.56	170.56	170.56	-
01 Mar 2023	172.92	172.92	172.92	172.92	172.92	-
28 Feb 2023	172.74	175.00	172.74	175.00	175.00	20
27 Feb 2023	173.58	173.58	173.58	173.58	173.58	-
24 Feb 2023	173.50	173.50	173.50	173.50	173.50	-
23 Feb 2023	174.80	175.02	174.80	175.02	175.02	40
22 Feb 2023	174.36	174.36	174.36	174.36	174.36	-
21 Feb 2023	178.66	178.66	177.80	177.80	177.80	10
20 Feb 2023	179.82	179.82	179.58	179.58	179.58	-
17 Feb 2023	180.46	180.46	180.46	180.46	180.46	-
16 Feb 2023	183.22	183.22	183.22	183.22	183.22	-
15 Feb 2023	168.96	168.96	168.96	168.96	168.96	-
14 Feb 2023	167.42	170.46	167.42	170.46	170.46	203
13 Feb 2023	166.22	166.22	166.22	166.22	166.22	-
10 Feb 2023	165.92	167.50	165.92	167.50	167.50	1,190
09 Feb 2023	167.00	167.00	167.00	167.00	167.00	-
08 Feb 2023	168.18	168.18	168.18	168.18	168.18	-
07 Feb 2023	165.16	165.16	165.16	165.16	165.16	-
06 Feb 2023	164.40	164.40	164.40	164.40	164.40	-
03 Feb 2023	162.30	164.56	162.30	164.56	164.56	1
02 Feb 2023	161.60	163.14	161.60	163.14	163.14	8
01 Feb 2023	156.82	160.02	156.68	160.02	160.02	57
31 Jan 2023	155.04	155.04	155.04	155.04	155.04	-
30 Jan 2023	156.14	156.14	156.14	156.14	156.14	-
27 Jan 2023	155.12	155.48	155.12	155.48	155.48	46
26 Jan 2023	154.14	154.74	154.14	154.74	154.74	5
25 Jan 2023	153.12	154.06	153.12	154.06	154.06	176
24 Jan 2023	155.42	155.42	155.42	155.42	155.42	-
23 Jan 2023	151.02	151.02	151.02	151.02	151.02	-
20 Jan 2023	150.96	150.96	150.96	150.96	150.96	-
19 Jan 2023	153.00	153.00	151.14	151.14	151.14	75
18 Jan 2023	154.78	154.78	154.16	154.16	154.16	7
17 Jan 2023	154.44	154.44	154.44	154.44	154.44	-
16 Jan 2023	154.80	154.80	154.80	154.80	154.80	-
13 Jan 2023	154.72	154.72	154.34	154.40	154.40	426
12 Jan 2023	157.18	157.18	157.18	157.18	157.18	-
11 Jan 2023	156.64	156.64	156.64	156.64	156.64	-
10 Jan 2023	155.06	155.06	155.06	155.06	155.06	-
09 Jan 2023	155.08	155.08	155.08	155.08	155.08	-
06 Jan 2023	151.88	151.88	151.88	151.88	151.88	-
05 Jan 2023	155.62	155.62	155.62	155.62	155.62	-
04 Jan 2023	153.88	153.88	153.88	153.88	153.88	-
03 Jan 2023	154.36	157.28	154.36	157.28	157.28	42
02 Jan 2023	153.04	153.04	153.04	153.04	153.04	-
30 Dec 2022	152.86	152.86	152.86	152.86	152.86	-
29 Dec 2022	151.20	151.20	151.20	151.20	151.20	-
28 Dec 2022	152.20	152.20	152.20	152.20	152.20	-
27 Dec 2022	153.00	153.94	153.00	153.94	153.94	65
23 Dec 2022	154.18	154.18	154.18	154.18	154.18	-
22 Dec 2022	157.30	157.30	154.52	155.92	155.92	441
21 Dec 2022	155.08	155.08	155.08	155.08	155.08	-
20 Dec 2022	154.34	154.34	154.34	154.34	154.34	-
19 Dec 2022	156.80	156.80	156.80	156.80	156.80	-
16 Dec 2022	155.58	155.58	155.58	155.58	155.58	-
15 Dec 2022	160.28	160.28	160.28	160.28	160.28	-
14 Dec 2022	165.08	165.08	165.08	165.08	165.08	-
13 Dec 2022	162.88	162.88	162.88	162.88	162.88	-
12 Dec 2022	159.82	159.82	159.82	159.82	159.82	-
09 Dec 2022	160.82	160.82	159.94	159.94	159.94	10
08 Dec 2022	157.52	160.10	157.52	160.10	160.10	70
07 Dec 2022	158.84	158.84	157.88	157.88	157.88	37
06 Dec 2022	159.48	159.48	159.48	159.48	159.48	-
05 Dec 2022	158.68	158.68	158.68	158.68	158.68	-
02 Dec 2022	161.32	161.32	161.32	161.32	161.32	-
01 Dec 2022	163.98	163.98	163.98	163.98	163.98	-
30 Nov 2022	158.28	158.28	158.28	158.28	158.28	-
29 Nov 2022	158.80	158.80	158.80	158.80	158.80	-
28 Nov 2022	159.60	159.60	159.60	159.60	159.60	-
25 Nov 2022	162.52	162.52	162.52	162.52	162.52	-
24 Nov 2022	162.04	162.04	162.04	162.04	162.04	-
23 Nov 2022	162.42	162.42	162.42	162.42	162.42	-
22 Nov 2022	156.48	156.48	156.12	156.32	156.32	113
21 Nov 2022	156.74	156.88	156.48	156.62	156.62	-
18 Nov 2022	155.18	155.18	155.18	155.18	155.18	-
17 Nov 2022	156.00	156.00	156.00	156.00	156.00	1
16 Nov 2022	158.96	158.96	158.96	158.96	158.96	-
15 Nov 2022	156.84	158.80	156.84	158.80	158.80	10
14 Nov 2022	157.52	158.10	157.52	158.10	158.10	86
11 Nov 2022	158.06	158.06	158.06	158.06	158.06	-
10 Nov 2022	147.98	147.98	147.98	147.98	147.98	-
09 Nov 2022	149.66	149.66	149.66	149.66	149.66	-
08 Nov 2022	148.26	148.26	148.26	148.26	148.26	-
07 Nov 2022	144.60	144.60	144.60	144.60	144.60	-
04 Nov 2022	142.00	143.16	141.92	143.16	143.16	120
03 Nov 2022	144.46	144.46	144.46	144.46	144.46	34
02 Nov 2022	146.28	146.28	146.28	146.28	146.28	-
01 Nov 2022	144.42	144.42	144.42	144.42	144.42	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,945.67-388.12(-1.42%)

HANG SENG19,000.71-517.88(-2.65%)

CRUDE OIL67.44-0.20(-0.30%)

GOLD FUTURES1,980.60-2.20(-0.11%)

DOW32,244.58+382.60(+1.20%)

BTC-GBP22,622.97-221.15(-0.97%)

Six ways to bring down costs on rising mortgage rates

Analog Devices, Inc. (ANL.F)

NIKKEI 225
26,945.67
-388.12(-1.42%)

HANG SENG
19,000.71
-517.88(-2.65%)

CRUDE OIL
67.44
-0.20(-0.30%)

GOLD FUTURES
1,980.60
-2.20(-0.11%)

DOW
32,244.58
+382.60(+1.20%)

BTC-GBP
22,622.97
-221.15(-0.97%)