UK Markets closed

Analog Devices, Inc. (ANL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
163.98+5.70 (+3.60%)
At close: 08:07AM CET
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022163.98163.98163.98163.98163.98113
30 Nov 2022------
29 Nov 2022158.80158.80158.80158.80158.80-
28 Nov 2022159.60159.60159.60159.60159.60-
25 Nov 2022162.52162.52162.52162.52162.52-
24 Nov 2022162.04162.04162.04162.04162.04-
23 Nov 2022162.42162.42162.42162.42162.42-
22 Nov 2022156.48156.48156.12156.32156.32113
21 Nov 2022156.74156.88156.48156.62156.62-
18 Nov 2022155.18155.18155.18155.18155.18-
17 Nov 2022156.00156.00156.00156.00156.001
16 Nov 2022158.96158.96158.96158.96158.96-
15 Nov 2022156.84158.80156.84158.80158.8010
14 Nov 2022157.52158.10157.52158.10158.1086
11 Nov 2022158.06158.06158.06158.06158.06-
10 Nov 2022147.98147.98147.98147.98147.98-
09 Nov 2022149.66149.66149.66149.66149.66-
08 Nov 2022148.26148.26148.26148.26148.26-
07 Nov 2022144.60144.60144.60144.60144.60-
04 Nov 2022142.00143.16141.92143.16143.16120
03 Nov 2022144.46144.46144.46144.46144.4634
02 Nov 2022146.28146.28146.28146.28146.28-
01 Nov 2022144.42144.42144.42144.42144.42-
31 Oct 2022144.58145.10144.58144.58144.5832
28 Oct 2022139.88143.92139.88143.92143.92113
27 Oct 2022140.50140.50140.44140.44140.4484
26 Oct 2022142.50144.04142.50144.04144.04144
25 Oct 2022146.12146.12146.12146.12146.12-
24 Oct 2022148.60148.60148.54148.54148.5448
21 Oct 2022144.18144.18144.18144.18144.18-
20 Oct 2022143.22143.22143.22143.22143.22-
19 Oct 2022143.96144.04143.00144.04144.04103
18 Oct 2022143.22143.22143.22143.22143.22-
17 Oct 2022141.14141.14141.14141.14141.14-
14 Oct 2022146.30146.40146.30146.40146.4050
13 Oct 2022142.28142.28142.28142.28142.28-
12 Oct 2022143.54143.54143.54143.54143.54-
11 Oct 2022144.62144.62144.62144.62144.62-
10 Oct 2022147.68147.68147.68147.68147.68-
07 Oct 2022153.28153.28153.28153.28153.28-
06 Oct 2022153.60153.60153.60153.60153.60-
05 Oct 2022150.34151.58150.34151.58151.5848
04 Oct 2022149.08149.40149.08149.40149.4037
03 Oct 2022141.42143.72141.42143.70143.70100
30 Sept 2022144.20144.20144.20144.20144.20-
29 Sept 2022148.56148.56148.56148.56148.56-
28 Sept 2022147.10147.10146.26146.26146.2635
27 Sept 2022146.82146.82146.82146.82146.82-
26 Sept 2022144.60145.06144.34145.06145.0639
23 Sept 2022147.02147.02147.02147.02147.02-
22 Sept 2022149.70149.70149.70149.70149.70-
21 Sept 2022149.94150.78149.94150.78150.7830
20 Sept 2022149.36149.36149.36149.36149.36-
19 Sept 2022148.30149.04148.30149.04149.045
16 Sept 2022146.34146.34146.34146.34146.34-
15 Sept 2022150.24150.24150.24150.24150.24-
14 Sept 2022147.98147.98147.98153.62153.62-
13 Sept 2022153.62153.62153.62152.56152.56-
12 Sept 2022151.68151.68151.68151.68151.68-
09 Sept 2022151.46151.68151.46151.68151.6850
08 Sept 2022150.70150.70150.70150.70150.70-
07 Sept 2022149.12149.12149.12149.12149.12-
06 Sept 2022149.40149.40149.40149.40149.40-
05 Sept 2022149.00149.00149.00149.00149.00-
02 Sept 2022150.30150.30150.30150.30150.30-
01 Sept 2022149.18149.80149.18149.80149.80100
31 Aug 2022152.94153.80150.00150.00150.0035
30 Aug 2022155.22155.22155.22155.22155.22-
29 Aug 2022156.70156.70156.70156.70156.70-
26 Aug 2022166.78166.78166.78166.78166.78-
25 Aug 2022163.94163.94163.94163.94163.94-
24 Aug 2022164.68164.68164.68164.68164.68-
23 Aug 2022164.38164.38164.38164.38164.38-
22 Aug 2022167.54167.54167.54167.54167.54116
19 Aug 2022167.74167.84167.74167.84167.847
18 Aug 2022166.42166.42166.42166.42166.42-
17 Aug 2022176.10176.10165.00165.00165.0010
16 Aug 2022176.30176.30175.86175.86175.8650
15 Aug 2022174.22174.22174.22174.22174.22-
12 Aug 2022169.38169.38169.38169.38169.38-
11 Aug 2022170.30170.30170.30170.30170.30-
10 Aug 2022165.80167.70165.80167.46167.4675
09 Aug 2022172.02172.02172.02172.02172.02-
08 Aug 2022174.06174.06174.06174.06174.06-
05 Aug 2022172.98172.98171.08171.08171.0828
04 Aug 2022172.56172.56172.56172.56172.56-
03 Aug 2022167.70172.58167.70172.58172.585
02 Aug 2022166.18166.18166.18166.18166.18-
01 Aug 2022167.10167.10167.10167.10167.10-
29 Jul 2022165.78165.78165.78165.78165.78-
28 Jul 2022163.80163.80163.80163.80163.80-
27 Jul 2022160.12160.12160.12160.12160.12-
26 Jul 2022158.64158.64158.64158.64158.64-
25 Jul 2022157.12157.12157.12157.12157.12-
22 Jul 2022159.96161.80159.96161.80161.8018
21 Jul 2022159.48159.48159.48159.48159.48-
20 Jul 2022158.56158.68156.00158.68158.68105
19 Jul 2022152.88152.88152.88152.88152.88-
18 Jul 2022157.16157.16156.92156.92156.92-
15 Jul 2022153.00153.00153.00153.00153.004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...