Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,334.54 +4.53 (+0.14%) Nikkei
38,703.51 +213.34 (+0.55%) Hang Seng
18,414.32 -10.64 (-0.06%) FTSE 100
8,246.95 0.00 (0.00%) Bitcoin USD
70,867.78 -256.22 (-0.36%) CMC Crypto 200
1,518.44 -6.36 (-0.42%)
Analog Devices, Inc. (ANL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | 117 |
| 05 Jun 2024 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |
| 04 Jun 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 04 Jun 2024 | 0.92 Dividend | |||||
| 03 Jun 2024 | 216.15 | 217.80 | 212.05 | 212.05 | 211.13 | 117 |
| 31 May 2024 | 211.30 | 212.65 | 211.30 | 212.30 | 211.38 | 20 |
| 30 May 2024 | 210.00 | 210.65 | 210.00 | 210.65 | 209.74 | 37 |
| 29 May 2024 | 213.85 | 213.85 | 212.55 | 212.55 | 211.63 | 15 |
| 28 May 2024 | 213.95 | 214.75 | 213.95 | 214.75 | 213.82 | 71 |
| 27 May 2024 | 213.65 | 213.65 | 213.65 | 213.65 | 212.72 | - |
| 24 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.46 | - |
| 23 May 2024 | 222.85 | 223.90 | 222.40 | 222.40 | 221.44 | 34 |
| 22 May 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 196.96 | - |
| 21 May 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 198.97 | - |
| 20 May 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 195.81 | - |
| 17 May 2024 | 196.86 | 196.86 | 196.86 | 196.86 | 196.01 | - |
| 16 May 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.04 | - |
| 15 May 2024 | 195.30 | 197.00 | 195.30 | 197.00 | 196.15 | - |
| 14 May 2024 | 192.54 | 193.20 | 192.52 | 192.52 | 191.68 | 120 |
| 13 May 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 191.76 | - |
| 10 May 2024 | 189.80 | 191.64 | 189.80 | 190.42 | 189.59 | 114 |
| 09 May 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 188.98 | - |
| 08 May 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 188.30 | - |
| 07 May 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 186.27 | - |
| 06 May 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.15 | 5 |
| 03 May 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 182.94 | - |
| 02 May 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 179.60 | - |
| 30 Apr 2024 | 190.06 | 190.06 | 189.70 | 189.70 | 188.88 | 131 |
| 29 Apr 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 187.70 | - |
| 26 Apr 2024 | 185.56 | 186.32 | 185.56 | 186.32 | 185.51 | 9 |
| 25 Apr 2024 | 181.68 | 182.12 | 181.68 | 182.12 | 181.33 | 57 |
| 24 Apr 2024 | 182.14 | 184.64 | 182.14 | 184.64 | 183.84 | 59 |
| 23 Apr 2024 | 174.34 | 178.22 | 174.34 | 178.22 | 177.45 | 102 |
| 22 Apr 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 171.81 | - |
| 19 Apr 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 171.47 | - |
| 18 Apr 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.05 | - |
| 17 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 178.42 | - |
| 16 Apr 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 177.27 | - |
| 15 Apr 2024 | 180.40 | 182.64 | 180.40 | 182.64 | 181.85 | 59 |
| 12 Apr 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 184.26 | - |
| 11 Apr 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 181.53 | - |
| 10 Apr 2024 | 187.70 | 187.70 | 186.98 | 186.98 | 186.17 | 26 |
| 09 Apr 2024 | 181.16 | 184.44 | 181.16 | 184.44 | 183.64 | 6 |
| 08 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 178.46 | 28 |
| 05 Apr 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 176.55 | - |
| 04 Apr 2024 | 180.24 | 182.00 | 180.24 | 181.20 | 180.41 | 76 |
| 03 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.02 | - |
| 02 Apr 2024 | 182.74 | 182.74 | 182.54 | 182.54 | 181.75 | 100 |
| 28 Mar 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 177.48 | - |
| 27 Mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.59 | - |
| 26 Mar 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 174.79 | 15 |
| 25 Mar 2024 | 178.35 | 178.60 | 178.35 | 178.60 | 177.83 | 4 |
| 22 Mar 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.07 | - |
| 21 Mar 2024 | 179.55 | 179.60 | 179.55 | 179.60 | 178.82 | 15 |
| 20 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.14 | - |
| 19 Mar 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.54 | 10 |
| 18 Mar 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 179.57 | 120 |
| 15 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 177.53 | - |
| 14 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.81 | - |
| 13 Mar 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 181.46 | - |
| 12 Mar 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 181.46 | 16 |
| 11 Mar 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 177.78 | - |
| 08 Mar 2024 | 181.25 | 181.95 | 181.15 | 181.20 | 180.41 | 187 |
| 07 Mar 2024 | 174.60 | 180.85 | 174.60 | 180.85 | 180.07 | 22 |
| 06 Mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 174.89 | 8 |
| 05 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.63 | - |
| 04 Mar 2024 | 179.70 | 179.70 | 179.15 | 179.15 | 178.37 | 60 |
| 04 Mar 2024 | 0.92 Dividend | |||||
| 01 Mar 2024 | 178.80 | 178.80 | 178.15 | 178.15 | 176.46 | 55 |
| 29 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.06 | - |
| 28 Feb 2024 | 174.00 | 174.00 | 172.75 | 172.75 | 171.11 | 8 |
| 27 Feb 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 171.81 | - |
| 26 Feb 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 173.94 | 50 |
| 23 Feb 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 175.07 | - |
| 22 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.29 | - |
| 21 Feb 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 172.85 | - |
| 20 Feb 2024 | 173.45 | 173.45 | 172.75 | 172.75 | 171.11 | 50 |
| 19 Feb 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 172.85 | - |
| 16 Feb 2024 | 174.30 | 174.60 | 174.30 | 174.60 | 172.94 | 2 |
| 15 Feb 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 171.90 | - |
| 14 Feb 2024 | 172.50 | 173.95 | 172.50 | 173.95 | 172.30 | 10 |
| 13 Feb 2024 | 178.45 | 178.45 | 173.80 | 173.80 | 172.15 | 40 |
| 12 Feb 2024 | 180.50 | 181.05 | 180.50 | 181.05 | 179.33 | 15 |
| 09 Feb 2024 | 179.75 | 180.30 | 179.75 | 179.75 | 178.05 | 460 |
| 08 Feb 2024 | 177.70 | 178.55 | 177.70 | 178.55 | 176.86 | 1 |
| 07 Feb 2024 | 175.65 | 178.15 | 175.65 | 178.15 | 176.46 | 160 |
| 06 Feb 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 177.40 | - |
| 05 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 175.82 | - |
| 02 Feb 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.02 | - |
| 01 Feb 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 177.06 | - |
| 31 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.31 | - |
| 30 Jan 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.08 | - |
| 29 Jan 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 176.91 | - |
| 26 Jan 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 177.65 | - |
| 25 Jan 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.08 | - |
| 24 Jan 2024 | 183.15 | 183.15 | 182.95 | 182.95 | 181.22 | 59 |
| 23 Jan 2024 | 180.60 | 181.70 | 180.60 | 181.70 | 179.98 | 1 |
| 22 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.31 | - |
| 19 Jan 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 173.09 | - |
| 18 Jan 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 170.22 | - |
| *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.