Australia markets closed

Analog Devices Inc (ANL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
217.60+0.35 (+0.16%)
At close: 08:02AM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024217.60217.60217.60217.60217.60-
13 June 2024221.75221.75216.60217.25217.25-
12 June 2024219.80219.80219.50219.50219.50-
11 June 2024218.10219.25218.10219.25219.25-
10 June 2024217.85218.35217.40218.35218.3565
07 June 2024217.75218.00217.55218.00218.00-
06 June 2024216.20217.70216.20217.70217.70150
05 June 2024212.25212.65212.20212.60212.60-
04 June 2024211.50211.50211.15211.35211.35-
04 June 20240.92 Dividend
03 June 2024216.20217.05216.20217.05216.13-
31 May 2024211.30211.45209.90209.90209.0126
30 May 2024209.50210.80209.50210.80209.9124
29 May 2024214.00214.75211.95211.95211.053
28 May 2024214.05214.75213.25213.25212.35-
27 May 2024213.80215.00213.80215.00214.09-
24 May 2024216.55218.50216.00216.00215.0830
23 May 2024222.95223.15215.15216.10215.184
22 May 2024197.96197.96197.96197.96197.12-
21 May 2024199.94200.00197.74199.32198.48-
20 May 2024196.68196.82196.68196.82195.9930
17 May 2024196.96196.96196.70196.70195.87-
16 May 2024198.20198.92198.20198.92198.08450
15 May 2024195.40197.78195.40197.78196.94250
14 May 2024192.64195.04192.64195.04194.21-
13 May 2024192.68193.28192.10193.24192.42480
10 May 2024189.88189.88189.88189.88189.08-
09 May 2024189.82189.82189.82189.82189.02-
08 May 2024189.26189.54188.90189.54188.74-
07 May 2024187.20190.00187.20190.00189.1919
06 May 2024185.18187.64185.18187.64186.84-
03 May 2024183.98186.38183.18186.36185.57-
02 May 2024180.52182.66180.52182.06181.2975
30 Apr 2024190.14190.14188.60188.60187.80100
29 Apr 2024188.64189.98187.86189.64188.84-
26 Apr 2024185.64188.76184.56188.76187.9690
25 Apr 2024181.80184.76181.80184.76183.98-
24 Apr 2024184.04186.38182.22182.22181.4525
23 Apr 2024174.38177.68174.38177.68176.93-
22 Apr 2024172.62172.62172.62172.62171.89-
19 Apr 2024172.12174.40172.08172.32171.59-
18 Apr 2024177.86177.86176.02176.20175.45-
17 Apr 2024179.40180.20178.10178.10177.35-
16 Apr 2024179.18180.76179.18180.42179.66-
15 Apr 2024180.42182.36178.28178.28177.52-
12 Apr 2024185.18185.18185.18185.18184.40-
11 Apr 2024182.46183.62181.40182.70181.9336
10 Apr 2024187.80188.80181.98181.98181.21110
09 Apr 2024181.26185.18181.26185.18184.40-
08 Apr 2024179.44179.54179.44179.54178.78-
05 Apr 2024177.38177.38177.38177.38176.63-
04 Apr 2024180.34180.34180.34180.34179.58-
03 Apr 2024180.06180.06179.34179.34178.58-
02 Apr 2024182.78182.78182.78182.78182.015
28 Mar 2024178.30182.30178.30182.30181.531
27 Mar 2024174.45174.45174.45174.45173.71-
26 Mar 2024175.60175.60175.60175.60174.86-
25 Mar 2024178.50178.60177.75177.75177.00-
22 Mar 2024180.00180.40178.50178.50177.74-
21 Mar 2024179.60180.15179.60180.15179.391
20 Mar 2024175.00176.10175.00175.55174.813
19 Mar 2024175.40175.90174.30175.05174.311
18 Mar 2024180.50181.20176.25176.25175.5030
15 Mar 2024178.40178.40176.10176.55175.802
14 Mar 2024181.75181.75181.75181.75180.98-
13 Mar 2024182.35182.35181.05181.10180.33-
12 Mar 2024181.85182.25181.50182.10181.33110
11 Mar 2024178.75180.85178.45180.85180.08-
08 Mar 2024180.45181.35180.20180.20179.44-
07 Mar 2024174.75181.95174.75181.30180.535
06 Mar 2024174.90177.25174.90175.65174.91-
05 Mar 2024178.25178.25175.40175.40174.66-
04 Mar 2024179.80179.90179.30179.50178.74-
04 Mar 20240.92 Dividend
01 Mar 2024178.85178.85177.80177.80176.1360
29 Feb 2024172.85172.85172.85172.85171.23-
28 Feb 2024174.10174.10172.70172.70171.0860
27 Feb 2024173.55174.35173.55174.35172.71-
26 Feb 2024174.85175.25174.85174.95173.31-
23 Feb 2024176.85176.85176.50176.50174.84-
22 Feb 2024180.10182.00180.10181.60179.89-
21 Feb 2024174.55178.25172.10178.25176.5860
20 Feb 2024173.55174.45172.45174.45172.81-
19 Feb 2024174.65174.90174.60174.90173.26-
16 Feb 2024174.40174.55174.40174.55172.91-
15 Feb 2024173.65173.65173.65173.65172.02-
14 Feb 2024172.70172.90172.70172.90171.288
13 Feb 2024179.05179.05171.85171.85170.2444
12 Feb 2024179.95179.95179.95179.95178.26-
09 Feb 2024179.80180.10179.80180.10178.41-
08 Feb 2024177.85180.65177.85180.40178.71-
07 Feb 2024175.90177.75175.55177.75176.08-
06 Feb 2024179.20179.20179.20179.20177.52-
05 Feb 2024177.50179.25177.50179.25177.57-
02 Feb 2024176.80177.35176.60177.35175.68-
01 Feb 2024178.80179.00178.80178.80177.12-
31 Jan 2024178.10178.75176.55178.75177.0763
30 Jan 2024181.90181.90180.55180.55178.8522
29 Jan 2024178.75181.90178.75181.90180.1922
26 Jan 2024179.40180.15179.10180.15178.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...