Analog Devices Inc (ANL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
| 17 June 2024 | 215.75 | 215.75 | 213.40 | 213.40 | 213.40 | - |
| 14 June 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| 13 June 2024 | 221.75 | 221.75 | 216.60 | 217.25 | 217.25 | - |
| 12 June 2024 | 219.80 | 219.80 | 219.50 | 219.50 | 219.50 | - |
| 11 June 2024 | 218.10 | 219.25 | 218.10 | 219.25 | 219.25 | - |
| 10 June 2024 | 217.85 | 218.35 | 217.40 | 218.35 | 218.35 | 65 |
| 07 June 2024 | 217.75 | 218.00 | 217.55 | 218.00 | 218.00 | - |
| 06 June 2024 | 216.20 | 217.70 | 216.20 | 217.70 | 217.70 | 150 |
| 05 June 2024 | 212.25 | 212.65 | 212.20 | 212.60 | 212.60 | - |
| 04 June 2024 | 211.50 | 211.50 | 211.15 | 211.35 | 211.35 | - |
| 04 June 2024 | 0.92 Dividend | |||||
| 03 June 2024 | 216.20 | 217.05 | 216.20 | 217.05 | 216.13 | - |
| 31 May 2024 | 211.30 | 211.45 | 209.90 | 209.90 | 209.01 | 26 |
| 30 May 2024 | 209.50 | 210.80 | 209.50 | 210.80 | 209.91 | 24 |
| 29 May 2024 | 214.00 | 214.75 | 211.95 | 211.95 | 211.05 | 3 |
| 28 May 2024 | 214.05 | 214.75 | 213.25 | 213.25 | 212.35 | - |
| 27 May 2024 | 213.80 | 215.00 | 213.80 | 215.00 | 214.09 | - |
| 24 May 2024 | 216.55 | 218.50 | 216.00 | 216.00 | 215.08 | 30 |
| 23 May 2024 | 222.95 | 223.15 | 215.15 | 216.10 | 215.18 | 4 |
| 22 May 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 197.12 | - |
| 21 May 2024 | 199.94 | 200.00 | 197.74 | 199.32 | 198.48 | - |
| 20 May 2024 | 196.68 | 196.82 | 196.68 | 196.82 | 195.99 | 30 |
| 17 May 2024 | 196.96 | 196.96 | 196.70 | 196.70 | 195.87 | - |
| 16 May 2024 | 198.20 | 198.92 | 198.20 | 198.92 | 198.08 | 450 |
| 15 May 2024 | 195.40 | 197.78 | 195.40 | 197.78 | 196.94 | 250 |
| 14 May 2024 | 192.64 | 195.04 | 192.64 | 195.04 | 194.21 | - |
| 13 May 2024 | 192.68 | 193.28 | 192.10 | 193.24 | 192.42 | 480 |
| 10 May 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.08 | - |
| 09 May 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.02 | - |
| 08 May 2024 | 189.26 | 189.54 | 188.90 | 189.54 | 188.74 | - |
| 07 May 2024 | 187.20 | 190.00 | 187.20 | 190.00 | 189.19 | 19 |
| 06 May 2024 | 185.18 | 187.64 | 185.18 | 187.64 | 186.84 | - |
| 03 May 2024 | 183.98 | 186.38 | 183.18 | 186.36 | 185.57 | - |
| 02 May 2024 | 180.52 | 182.66 | 180.52 | 182.06 | 181.29 | 75 |
| 30 Apr 2024 | 190.14 | 190.14 | 188.60 | 188.60 | 187.80 | 100 |
| 29 Apr 2024 | 188.64 | 189.98 | 187.86 | 189.64 | 188.84 | - |
| 26 Apr 2024 | 185.64 | 188.76 | 184.56 | 188.76 | 187.96 | 90 |
| 25 Apr 2024 | 181.80 | 184.76 | 181.80 | 184.76 | 183.98 | - |
| 24 Apr 2024 | 184.04 | 186.38 | 182.22 | 182.22 | 181.45 | 25 |
| 23 Apr 2024 | 174.38 | 177.68 | 174.38 | 177.68 | 176.93 | - |
| 22 Apr 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 171.89 | - |
| 19 Apr 2024 | 172.12 | 174.40 | 172.08 | 172.32 | 171.59 | - |
| 18 Apr 2024 | 177.86 | 177.86 | 176.02 | 176.20 | 175.45 | - |
| 17 Apr 2024 | 179.40 | 180.20 | 178.10 | 178.10 | 177.35 | - |
| 16 Apr 2024 | 179.18 | 180.76 | 179.18 | 180.42 | 179.66 | - |
| 15 Apr 2024 | 180.42 | 182.36 | 178.28 | 178.28 | 177.52 | - |
| 12 Apr 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 184.40 | - |
| 11 Apr 2024 | 182.46 | 183.62 | 181.40 | 182.70 | 181.93 | 36 |
| 10 Apr 2024 | 187.80 | 188.80 | 181.98 | 181.98 | 181.21 | 110 |
| 09 Apr 2024 | 181.26 | 185.18 | 181.26 | 185.18 | 184.40 | - |
| 08 Apr 2024 | 179.44 | 179.54 | 179.44 | 179.54 | 178.78 | - |
| 05 Apr 2024 | 177.38 | 177.38 | 177.38 | 177.38 | 176.63 | - |
| 04 Apr 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 179.58 | - |
| 03 Apr 2024 | 180.06 | 180.06 | 179.34 | 179.34 | 178.58 | - |
| 02 Apr 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 182.01 | 5 |
| 28 Mar 2024 | 178.30 | 182.30 | 178.30 | 182.30 | 181.53 | 1 |
| 27 Mar 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 173.71 | - |
| 26 Mar 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 174.86 | - |
| 25 Mar 2024 | 178.50 | 178.60 | 177.75 | 177.75 | 177.00 | - |
| 22 Mar 2024 | 180.00 | 180.40 | 178.50 | 178.50 | 177.74 | - |
| 21 Mar 2024 | 179.60 | 180.15 | 179.60 | 180.15 | 179.39 | 1 |
| 20 Mar 2024 | 175.00 | 176.10 | 175.00 | 175.55 | 174.81 | 3 |
| 19 Mar 2024 | 175.40 | 175.90 | 174.30 | 175.05 | 174.31 | 1 |
| 18 Mar 2024 | 180.50 | 181.20 | 176.25 | 176.25 | 175.50 | 30 |
| 15 Mar 2024 | 178.40 | 178.40 | 176.10 | 176.55 | 175.80 | 2 |
| 14 Mar 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.98 | - |
| 13 Mar 2024 | 182.35 | 182.35 | 181.05 | 181.10 | 180.33 | - |
| 12 Mar 2024 | 181.85 | 182.25 | 181.50 | 182.10 | 181.33 | 110 |
| 11 Mar 2024 | 178.75 | 180.85 | 178.45 | 180.85 | 180.08 | - |
| 08 Mar 2024 | 180.45 | 181.35 | 180.20 | 180.20 | 179.44 | - |
| 07 Mar 2024 | 174.75 | 181.95 | 174.75 | 181.30 | 180.53 | 5 |
| 06 Mar 2024 | 174.90 | 177.25 | 174.90 | 175.65 | 174.91 | - |
| 05 Mar 2024 | 178.25 | 178.25 | 175.40 | 175.40 | 174.66 | - |
| 04 Mar 2024 | 179.80 | 179.90 | 179.30 | 179.50 | 178.74 | - |
| 04 Mar 2024 | 0.92 Dividend | |||||
| 01 Mar 2024 | 178.85 | 178.85 | 177.80 | 177.80 | 176.13 | 60 |
| 29 Feb 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 171.23 | - |
| 28 Feb 2024 | 174.10 | 174.10 | 172.70 | 172.70 | 171.08 | 60 |
| 27 Feb 2024 | 173.55 | 174.35 | 173.55 | 174.35 | 172.71 | - |
| 26 Feb 2024 | 174.85 | 175.25 | 174.85 | 174.95 | 173.31 | - |
| 23 Feb 2024 | 176.85 | 176.85 | 176.50 | 176.50 | 174.84 | - |
| 22 Feb 2024 | 180.10 | 182.00 | 180.10 | 181.60 | 179.89 | - |
| 21 Feb 2024 | 174.55 | 178.25 | 172.10 | 178.25 | 176.58 | 60 |
| 20 Feb 2024 | 173.55 | 174.45 | 172.45 | 174.45 | 172.81 | - |
| 19 Feb 2024 | 174.65 | 174.90 | 174.60 | 174.90 | 173.26 | - |
| 16 Feb 2024 | 174.40 | 174.55 | 174.40 | 174.55 | 172.91 | - |
| 15 Feb 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 172.02 | - |
| 14 Feb 2024 | 172.70 | 172.90 | 172.70 | 172.90 | 171.28 | 8 |
| 13 Feb 2024 | 179.05 | 179.05 | 171.85 | 171.85 | 170.24 | 44 |
| 12 Feb 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 178.26 | - |
| 09 Feb 2024 | 179.80 | 180.10 | 179.80 | 180.10 | 178.41 | - |
| 08 Feb 2024 | 177.85 | 180.65 | 177.85 | 180.40 | 178.71 | - |
| 07 Feb 2024 | 175.90 | 177.75 | 175.55 | 177.75 | 176.08 | - |
| 06 Feb 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 177.52 | - |
| 05 Feb 2024 | 177.50 | 179.25 | 177.50 | 179.25 | 177.57 | - |
| 02 Feb 2024 | 176.80 | 177.35 | 176.60 | 177.35 | 175.68 | - |
| 01 Feb 2024 | 178.80 | 179.00 | 178.80 | 178.80 | 177.12 | - |
| 31 Jan 2024 | 178.10 | 178.75 | 176.55 | 178.75 | 177.07 | 63 |
| 30 Jan 2024 | 181.90 | 181.90 | 180.55 | 180.55 | 178.85 | 22 |
| *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.