Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,795.63 +235.56 (+0.35%) CMC Crypto 200
1,427.60 -0.97 (-0.07%)
Analog Devices Inc (ANL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 210.95 | 212.80 | 210.25 | 210.80 | 210.80 | - |
| 30 May 2024 | 209.15 | 211.50 | 208.95 | 211.50 | 211.50 | - |
| 29 May 2024 | 213.70 | 213.70 | 212.10 | 212.10 | 212.10 | - |
| 28 May 2024 | 213.70 | 214.15 | 213.70 | 213.90 | 213.90 | - |
| 27 May 2024 | 213.45 | 214.35 | 213.45 | 214.35 | 214.35 | - |
| 24 May 2024 | 216.15 | 219.00 | 215.65 | 215.65 | 215.65 | 300 |
| 23 May 2024 | 222.60 | 222.60 | 216.90 | 216.90 | 216.90 | - |
| 22 May 2024 | 197.62 | 217.90 | 197.26 | 217.90 | 217.90 | - |
| 21 May 2024 | 199.68 | 199.70 | 198.32 | 199.18 | 199.18 | - |
| 20 May 2024 | 196.38 | 199.80 | 196.38 | 199.76 | 199.76 | - |
| 17 May 2024 | 196.54 | 197.80 | 196.40 | 196.40 | 196.40 | - |
| 16 May 2024 | 197.92 | 198.40 | 196.68 | 197.54 | 197.54 | - |
| 15 May 2024 | 195.06 | 196.54 | 194.94 | 196.54 | 196.54 | - |
| 14 May 2024 | 192.34 | 195.04 | 191.80 | 194.58 | 194.58 | - |
| 13 May 2024 | 192.40 | 193.28 | 192.30 | 193.28 | 193.28 | - |
| 10 May 2024 | 189.58 | 191.14 | 189.58 | 190.88 | 190.88 | - |
| 09 May 2024 | 189.52 | 189.96 | 189.50 | 189.96 | 189.96 | - |
| 08 May 2024 | 188.92 | 189.02 | 188.16 | 188.16 | 188.16 | - |
| 07 May 2024 | 187.12 | 190.38 | 186.92 | 190.38 | 190.38 | - |
| 06 May 2024 | 184.82 | 187.70 | 184.82 | 187.70 | 187.70 | - |
| 03 May 2024 | 183.58 | 186.44 | 183.02 | 185.46 | 185.46 | - |
| 02 May 2024 | 180.10 | 182.06 | 180.10 | 182.06 | 182.06 | - |
| 30 Apr 2024 | 189.86 | 189.94 | 188.64 | 188.64 | 188.64 | - |
| 29 Apr 2024 | 188.28 | 189.52 | 187.60 | 189.52 | 189.52 | - |
| 26 Apr 2024 | 185.36 | 188.32 | 183.84 | 188.32 | 188.32 | - |
| 25 Apr 2024 | 181.50 | 184.24 | 180.52 | 183.56 | 183.56 | - |
| 24 Apr 2024 | 181.94 | 186.80 | 180.80 | 183.58 | 183.58 | - |
| 23 Apr 2024 | 174.12 | 177.16 | 173.80 | 177.16 | 177.16 | - |
| 22 Apr 2024 | 172.44 | 175.32 | 172.30 | 175.32 | 175.32 | - |
| 19 Apr 2024 | 171.82 | 175.44 | 171.82 | 173.82 | 173.82 | - |
| 18 Apr 2024 | 177.82 | 177.82 | 175.16 | 176.44 | 176.44 | - |
| 17 Apr 2024 | 179.12 | 179.52 | 178.90 | 178.90 | 178.90 | - |
| 16 Apr 2024 | 178.52 | 181.02 | 178.14 | 181.02 | 181.02 | - |
| 15 Apr 2024 | 180.20 | 181.08 | 178.82 | 178.82 | 178.82 | - |
| 12 Apr 2024 | 184.84 | 185.36 | 181.32 | 181.32 | 181.32 | - |
| 11 Apr 2024 | 182.16 | 183.00 | 181.98 | 183.00 | 183.00 | - |
| 10 Apr 2024 | 187.52 | 187.82 | 182.22 | 182.22 | 182.22 | - |
| 09 Apr 2024 | 180.98 | 185.52 | 180.38 | 185.52 | 185.52 | - |
| 08 Apr 2024 | 179.14 | 180.40 | 179.14 | 180.40 | 180.40 | - |
| 05 Apr 2024 | 177.08 | 179.82 | 177.04 | 179.82 | 179.82 | - |
| 04 Apr 2024 | 180.04 | 181.92 | 179.96 | 181.92 | 181.92 | - |
| 03 Apr 2024 | 179.68 | 181.62 | 179.68 | 180.02 | 180.02 | - |
| 02 Apr 2024 | 182.48 | 182.48 | 179.04 | 179.04 | 179.04 | - |
| 28 Mar 2024 | 178.05 | 183.10 | 178.05 | 182.55 | 182.55 | - |
| 27 Mar 2024 | 174.20 | 177.60 | 174.20 | 177.60 | 177.60 | - |
| 26 Mar 2024 | 175.20 | 176.10 | 175.00 | 175.00 | 175.00 | - |
| 25 Mar 2024 | 178.20 | 178.30 | 176.00 | 176.50 | 176.50 | - |
| 22 Mar 2024 | 179.75 | 180.15 | 179.00 | 179.10 | 179.10 | - |
| 21 Mar 2024 | 179.35 | 181.25 | 179.35 | 179.85 | 179.85 | - |
| 20 Mar 2024 | 174.70 | 175.85 | 174.10 | 175.35 | 175.35 | 252 |
| 19 Mar 2024 | 175.10 | 175.50 | 173.65 | 175.30 | 175.30 | - |
| 18 Mar 2024 | 180.25 | 180.50 | 176.95 | 176.95 | 176.95 | - |
| 15 Mar 2024 | 178.15 | 178.40 | 174.80 | 176.90 | 176.90 | - |
| 14 Mar 2024 | 181.40 | 181.85 | 180.20 | 181.20 | 181.20 | - |
| 13 Mar 2024 | 182.05 | 182.05 | 180.65 | 181.05 | 181.05 | - |
| 12 Mar 2024 | 181.55 | 182.05 | 181.30 | 181.75 | 181.75 | - |
| 11 Mar 2024 | 178.55 | 180.55 | 178.00 | 180.55 | 180.55 | - |
| 08 Mar 2024 | 180.10 | 181.65 | 179.55 | 179.55 | 179.55 | - |
| 07 Mar 2024 | 174.45 | 181.30 | 174.45 | 181.30 | 181.30 | - |
| 06 Mar 2024 | 174.55 | 176.95 | 174.55 | 176.95 | 176.95 | - |
| 05 Mar 2024 | 178.00 | 178.00 | 176.70 | 176.70 | 176.70 | - |
| 04 Mar 2024 | 179.60 | 179.85 | 178.70 | 179.25 | 179.25 | - |
| 04 Mar 2024 | 0.92 Dividend | |||||
| 01 Mar 2024 | 178.60 | 180.00 | 177.40 | 180.00 | 179.08 | - |
| 29 Feb 2024 | 172.45 | 177.15 | 172.00 | 177.15 | 176.24 | - |
| 28 Feb 2024 | 173.80 | 173.80 | 172.70 | 173.50 | 172.61 | - |
| 27 Feb 2024 | 173.25 | 174.70 | 173.25 | 173.70 | 172.81 | - |
| 26 Feb 2024 | 174.55 | 175.00 | 174.15 | 174.15 | 173.26 | - |
| 23 Feb 2024 | 176.55 | 176.55 | 176.05 | 176.55 | 175.65 | - |
| 22 Feb 2024 | 179.80 | 184.00 | 175.80 | 175.80 | 174.90 | 250 |
| 21 Feb 2024 | 174.30 | 178.45 | 173.85 | 178.45 | 177.54 | - |
| 20 Feb 2024 | 173.25 | 174.10 | 172.00 | 174.10 | 173.21 | - |
| 19 Feb 2024 | 174.35 | 174.55 | 174.20 | 174.30 | 173.41 | - |
| 16 Feb 2024 | 174.05 | 176.00 | 174.05 | 176.00 | 175.10 | - |
| 15 Feb 2024 | 173.35 | 174.80 | 173.25 | 174.80 | 173.91 | - |
| 14 Feb 2024 | 172.40 | 173.70 | 172.40 | 172.90 | 172.02 | - |
| 13 Feb 2024 | 178.70 | 178.70 | 172.05 | 172.05 | 171.17 | - |
| 12 Feb 2024 | 179.45 | 180.75 | 179.45 | 179.80 | 178.88 | - |
| 09 Feb 2024 | 179.55 | 180.10 | 179.55 | 179.90 | 178.98 | - |
| 08 Feb 2024 | 177.50 | 180.50 | 177.35 | 180.50 | 179.58 | - |
| 07 Feb 2024 | 175.50 | 178.00 | 175.45 | 177.50 | 176.59 | - |
| 06 Feb 2024 | 178.90 | 179.20 | 176.15 | 176.15 | 175.25 | - |
| 05 Feb 2024 | 177.30 | 179.20 | 177.30 | 179.20 | 178.28 | - |
| 02 Feb 2024 | 176.50 | 177.55 | 176.30 | 177.40 | 176.49 | - |
| 01 Feb 2024 | 178.05 | 178.95 | 175.60 | 175.60 | 174.70 | - |
| 31 Jan 2024 | 178.15 | 179.85 | 176.80 | 178.70 | 177.79 | 22 |
| 30 Jan 2024 | 181.55 | 181.60 | 179.20 | 179.20 | 178.28 | - |
| 29 Jan 2024 | 178.40 | 180.40 | 178.40 | 180.40 | 179.48 | - |
| 26 Jan 2024 | 179.15 | 180.10 | 178.60 | 178.60 | 177.69 | - |
| 25 Jan 2024 | 180.30 | 183.80 | 180.30 | 183.25 | 182.31 | - |
| 24 Jan 2024 | 183.80 | 184.15 | 181.70 | 183.25 | 182.31 | - |
| 23 Jan 2024 | 180.45 | 183.45 | 180.15 | 183.45 | 182.51 | - |
| 22 Jan 2024 | 177.80 | 180.05 | 177.80 | 180.00 | 179.08 | - |
| 19 Jan 2024 | 174.50 | 178.20 | 174.50 | 178.20 | 177.29 | - |
| 18 Jan 2024 | 171.65 | 173.40 | 171.65 | 173.40 | 172.51 | - |
| 17 Jan 2024 | 170.90 | 171.10 | 168.40 | 168.40 | 167.54 | - |
| 16 Jan 2024 | 171.10 | 172.50 | 170.55 | 172.45 | 171.57 | - |
| 15 Jan 2024 | 171.50 | 171.70 | 171.35 | 171.50 | 170.62 | - |
| 12 Jan 2024 | 171.45 | 171.50 | 171.30 | 171.30 | 170.42 | - |
| 11 Jan 2024 | 171.55 | 171.95 | 170.70 | 170.70 | 169.83 | - |
| *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.