Analog Devices Inc (ANL.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 11:30AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 217.50 | 218.35 | 217.50 | 218.35 | 218.35 | 7 |
| 13 Jun 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
| 12 Jun 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 11 Jun 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 10 Jun 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| 07 Jun 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 06 Jun 2024 | 216.15 | 217.50 | 216.15 | 217.50 | 217.50 | 40 |
| 05 Jun 2024 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |
| 04 Jun 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
| 04 Jun 2024 | 0.92 Dividend | |||||
| 03 Jun 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 215.23 | - |
| 31 May 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 210.35 | - |
| 30 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 29 May 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 212.99 | - |
| 28 May 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.04 | - |
| 27 May 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 212.84 | - |
| 24 May 2024 | 216.45 | 219.50 | 216.45 | 219.50 | 218.57 | 13 |
| 23 May 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 221.90 | - |
| 22 May 2024 | 197.76 | 197.76 | 197.76 | 197.76 | 196.92 | - |
| 21 May 2024 | 199.86 | 199.86 | 199.86 | 199.86 | 199.01 | - |
| 20 May 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 195.70 | - |
| 17 May 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 195.92 | - |
| 16 May 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.05 | - |
| 15 May 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 194.51 | - |
| 14 May 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 191.74 | - |
| 13 May 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 191.76 | - |
| 10 May 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.01 | - |
| 09 May 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 188.99 | - |
| 08 May 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 188.30 | - |
| 07 May 2024 | 187.28 | 187.28 | 187.28 | 187.28 | 186.48 | - |
| 06 May 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 184.23 | - |
| 03 May 2024 | 183.86 | 183.86 | 183.86 | 183.86 | 183.08 | - |
| 02 May 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 179.57 | - |
| 30 Apr 2024 | 190.08 | 190.08 | 190.08 | 190.08 | 189.27 | - |
| 29 Apr 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 187.86 | - |
| 26 Apr 2024 | 185.54 | 186.20 | 185.54 | 186.20 | 185.41 | 25 |
| 25 Apr 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 180.87 | - |
| 24 Apr 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 181.36 | - |
| 23 Apr 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 173.48 | - |
| 22 Apr 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 171.89 | - |
| 19 Apr 2024 | 174.14 | 174.14 | 174.14 | 174.14 | 173.40 | - |
| 18 Apr 2024 | 177.78 | 177.78 | 175.76 | 175.76 | 175.01 | 25 |
| 17 Apr 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.74 | - |
| 16 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.24 | - |
| 15 Apr 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 179.55 | - |
| 12 Apr 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 184.25 | - |
| 11 Apr 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 181.58 | - |
| 10 Apr 2024 | 187.74 | 187.74 | 187.74 | 187.74 | 186.94 | - |
| 09 Apr 2024 | 181.20 | 183.42 | 181.20 | 183.42 | 182.64 | 20 |
| 08 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 178.48 | - |
| 05 Apr 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 176.41 | - |
| 04 Apr 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 179.57 | - |
| 03 Apr 2024 | 179.88 | 179.88 | 179.88 | 179.88 | 179.11 | - |
| 02 Apr 2024 | 182.68 | 183.44 | 182.68 | 183.44 | 182.66 | - |
| 28 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 177.54 | - |
| 27 Mar 2024 | 174.45 | 174.45 | 174.25 | 174.25 | 173.51 | - |
| 26 Mar 2024 | 175.50 | 175.90 | 175.50 | 175.90 | 175.15 | 20 |
| 25 Mar 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 177.69 | - |
| 22 Mar 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.08 | - |
| 21 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.74 | - |
| 20 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.16 | - |
| 19 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 174.60 | - |
| 18 Mar 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 178.64 | - |
| 15 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 177.54 | - |
| 14 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.83 | - |
| 13 Mar 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 181.37 | - |
| 12 Mar 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.98 | - |
| 11 Mar 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 177.79 | - |
| 08 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.63 | - |
| 07 Mar 2024 | 174.60 | 180.65 | 174.60 | 180.65 | 179.88 | 10 |
| 06 Mar 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.11 | - |
| 05 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 177.54 | - |
| 04 Mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.03 | - |
| 04 Mar 2024 | 0.92 Dividend | |||||
| 01 Mar 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 176.92 | - |
| 29 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.08 | - |
| 28 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.37 | - |
| 27 Feb 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 171.82 | - |
| 26 Feb 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 173.11 | - |
| 23 Feb 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 175.19 | - |
| 22 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.31 | - |
| 21 Feb 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 172.81 | - |
| 20 Feb 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 171.82 | - |
| 19 Feb 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 172.91 | - |
| 16 Feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 173.16 | - |
| 15 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 172.07 | - |
| 14 Feb 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 170.98 | - |
| 13 Feb 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 177.27 | - |
| 12 Feb 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.06 | - |
| 09 Feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 178.01 | - |
| 08 Feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.13 | - |
| 07 Feb 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 174.00 | - |
| 06 Feb 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 177.47 | - |
| 05 Feb 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 175.78 | - |
| 02 Feb 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.04 | - |
| 01 Feb 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.02 | - |
| 31 Jan 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 176.68 | - |
| 30 Jan 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.04 | - |
| 29 Jan 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 176.92 | - |
| 26 Jan 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 177.57 | - |
| *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.