Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Analog Devices Inc (ANL.BE)

Compare
217.45
-3.70
(-1.67%)
As of 8:16:24 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025217.45217.45217.45217.45217.45-
Mar 4, 2025 0.94 Dividend
Feb 28, 2025215.95215.95215.95215.95215.95-
Feb 27, 2025223.65223.65223.65223.65223.65-
Feb 26, 2025224.85224.85224.85224.85224.85-
Feb 25, 2025225.40225.40225.40225.40225.40-
Feb 24, 2025227.95227.95227.95227.95227.95-
Feb 21, 2025231.90231.90231.90231.90231.90-
Feb 20, 2025229.00229.00229.00229.00229.00-
Feb 19, 2025211.70211.70211.70211.70211.70-
Feb 18, 2025205.75205.75205.75205.75205.75-
Feb 17, 2025204.85204.85204.85204.85204.85-
Feb 14, 2025199.92199.92199.92199.92199.92-
Feb 13, 2025196.90196.90196.90196.90196.90-
Feb 12, 2025195.80195.80195.80195.80195.80-
Feb 11, 2025197.66197.66197.66197.66197.66-
Feb 10, 2025199.54199.54199.54199.54199.54-
Feb 7, 2025199.26199.26199.26199.26199.26-
Feb 6, 2025202.00202.00202.00202.00202.00-
Feb 5, 2025196.34196.34196.34196.34196.34-
Feb 4, 2025199.06199.06199.06199.06199.06-
Feb 3, 2025201.70201.70201.70201.70201.70-
Jan 31, 2025205.25205.25205.25205.25205.25-
Jan 30, 2025201.95201.95201.95201.95201.95-
Jan 29, 2025200.95200.95200.95200.95200.95-
Jan 28, 2025206.20206.20206.20206.20206.20-
Jan 27, 2025202.05202.05202.05202.05202.05-
Jan 24, 2025214.60214.60214.60214.60214.60-
Jan 23, 2025214.10214.10214.10214.10214.10-
Jan 22, 2025213.70213.70213.70213.70213.70-
Jan 21, 2025210.85210.85210.85210.85210.85-
Jan 20, 2025211.90211.90211.90211.90211.90-
Jan 17, 2025208.85208.85208.85208.85208.85-
Jan 16, 2025214.00214.00214.00214.00214.00-
Jan 15, 2025208.35208.35208.35208.35208.35-
Jan 14, 2025207.95207.95207.95207.95207.95-
Jan 13, 2025206.25206.25206.25206.25206.25-
Jan 10, 2025212.60212.60212.60212.60212.60-
Jan 9, 2025212.95212.95212.95212.95212.95-
Jan 8, 2025208.50208.50208.50208.50208.50-
Jan 7, 2025208.80208.80208.80208.80208.80-
Jan 6, 2025208.55208.55208.55208.55208.55-
Jan 3, 2025205.65205.65205.65205.65205.65-
Jan 2, 2025205.25205.25205.25205.25205.25-
Dec 30, 2024207.00207.00207.00207.00207.00-
Dec 27, 2024208.35208.35208.35208.35208.35-
Dec 23, 2024204.80204.80204.80204.80204.80-
Dec 20, 2024198.88198.88198.88198.88198.88-
Dec 19, 2024199.42199.42199.42199.42199.42-
Dec 18, 2024203.05203.05203.05203.05203.05-
Dec 17, 2024204.85204.85204.85204.85204.85-
Dec 16, 2024205.70205.70205.70205.70205.70-
Dec 13, 2024206.75206.75206.75206.75206.75-
Dec 12, 2024205.70205.70205.70205.70205.70-
Dec 11, 2024204.75204.75204.75204.75204.75-
Dec 10, 2024206.65206.65206.65206.65206.65-
Dec 9, 2024 0.87 Dividend
Dec 9, 2024204.95204.95204.95204.95204.95-
Dec 6, 2024202.50202.50202.50202.50201.58-
Dec 5, 2024206.50206.50206.50206.50205.56-
Dec 4, 2024210.85210.85210.85210.85209.89-
Dec 3, 2024212.30212.30212.30212.30211.34-
Dec 2, 2024206.60206.60206.60206.60205.66-
Nov 29, 2024205.60205.60205.60205.60204.67-
Nov 28, 2024205.95205.95205.95205.95205.01-
Nov 27, 2024208.20208.20208.20208.20207.25-
Nov 26, 2024214.50214.50214.50214.50213.53-
Nov 25, 2024205.50205.50205.50205.50204.57-
Nov 22, 2024203.75203.75203.75203.75202.82-
Nov 21, 2024199.14199.14199.14199.14198.24-
Nov 20, 2024198.86198.86198.86198.86197.96-
Nov 19, 2024197.90197.90197.90197.90197.00-
Nov 18, 2024196.70196.70196.70196.70195.81-
Nov 15, 2024199.26199.26199.26199.26198.35-
Nov 14, 2024200.75200.75200.75200.75199.84-
Nov 13, 2024205.75205.75205.75205.75204.82-
Nov 12, 2024206.90206.90206.90206.90205.96-
Nov 11, 2024210.40210.40210.40210.40209.44-
Nov 8, 2024210.95210.95210.95210.95209.99-
Nov 7, 2024210.50210.50210.50210.50209.54-
Nov 6, 2024205.80205.80205.80205.80204.87-
Nov 5, 2024205.80205.80205.80205.80204.87-
Nov 4, 2024207.20207.20207.20207.20206.26-
Nov 1, 2024205.45205.45205.45205.45204.52-
Oct 31, 2024210.55210.55210.55210.55209.59-
Oct 30, 2024217.05217.05217.05217.05216.06-
Oct 29, 2024212.80212.80212.80212.80211.83-
Oct 28, 2024214.10214.10214.10214.10213.13-
Oct 25, 2024211.80211.80211.80211.80210.84-
Oct 24, 2024210.90210.90210.90210.90209.94-
Oct 23, 2024209.55209.55209.55209.55208.60-
Oct 22, 2024207.40207.40207.40207.40206.46-
Oct 21, 2024209.55209.55209.55209.55208.60-
Oct 18, 2024209.60209.60209.60209.60208.65-
Oct 17, 2024209.30209.30209.30209.30208.35-
Oct 16, 2024207.65207.65207.65207.65206.71-
Oct 15, 2024216.95216.95216.95216.95215.96-
Oct 14, 2024212.45212.45212.45212.45211.48-
Oct 11, 2024210.40210.40210.40210.40209.44-
Oct 10, 2024212.40212.40212.40212.40211.44-
Oct 9, 2024207.90207.90207.90207.90206.96-
Oct 8, 2024205.65205.65205.65205.65204.72-
Oct 7, 2024207.35207.35207.35207.35206.41-
Oct 4, 2024205.30205.30205.30205.30204.37-
Oct 3, 2024205.40205.40205.40205.40204.47-
Oct 2, 2024200.95200.95200.95200.95200.04-
Oct 1, 2024205.95205.95205.95205.95205.01-
Sep 30, 2024206.80206.80206.80206.80205.86-
Sep 27, 2024207.65207.65207.65207.65206.71-
Sep 26, 2024205.35205.35205.35205.35204.42-
Sep 25, 2024201.85201.85201.85201.85200.93-
Sep 24, 2024203.10203.10203.10203.10202.18-
Sep 23, 2024203.35203.35203.35203.35202.43-
Sep 20, 2024207.05207.05207.05207.05206.11-
Sep 19, 2024202.45202.45202.45202.45201.53-
Sep 18, 2024202.25202.25202.25202.25201.33-
Sep 17, 2024200.20200.20200.20200.20199.29-
Sep 16, 2024202.35202.35202.35202.35201.43-
Sep 13, 2024199.16199.16199.16199.16198.26-
Sep 12, 2024204.80204.80204.80204.80203.87-
Sep 11, 2024196.40196.40196.40196.40195.51-
Sep 10, 2024196.58196.58196.58196.58195.69-
Sep 9, 2024193.48193.48193.48193.48192.60-
Sep 6, 2024195.96195.96195.96195.96195.07-
Sep 5, 2024200.50200.50200.50200.50199.59-
Sep 4, 2024196.06196.06196.06196.06195.17-
Sep 3, 2024 0.87 Dividend
Sep 3, 2024210.35210.35210.35210.35209.39-
Sep 2, 2024211.55211.55211.55211.55209.67-
Aug 30, 2024209.00209.00209.00209.00207.15-
Aug 29, 2024202.50202.50202.50202.50200.70-
Aug 28, 2024207.35207.35207.35207.35205.51-
Aug 27, 2024201.75201.75201.75201.75199.96-
Aug 26, 2024203.85203.85203.85203.85202.04-
Aug 23, 2024200.05200.05200.05200.05198.28-
Aug 22, 2024203.90203.90203.90203.90202.09-
Aug 21, 2024200.70207.35200.70207.35205.5110
Aug 20, 2024203.85203.85203.85203.85202.04-
Aug 19, 2024201.25201.25201.25201.25199.46-
Aug 16, 2024204.00204.00204.00204.00202.19-
Aug 15, 2024195.88195.88195.88195.88194.14-
Aug 14, 2024197.98197.98197.98197.98196.22-
Aug 13, 2024194.04194.04194.04194.04192.32-
Aug 12, 2024193.30193.30193.30193.30191.58-
Aug 9, 2024195.04195.04195.04195.04193.31-
Aug 8, 2024183.02183.02183.02183.02181.40-
Aug 7, 2024186.78186.78186.78186.78185.12-
Aug 6, 2024186.10186.10186.10186.10184.45-
Aug 5, 2024180.18180.18180.18180.18178.58-
Aug 2, 2024197.64197.64197.64197.64195.89-
Aug 1, 2024213.30213.30213.30213.30211.41-
Jul 31, 2024209.85209.85209.85209.85207.99-
Jul 30, 2024209.55209.55209.55209.55207.69-
Jul 29, 2024209.40209.40209.40209.40207.54-
Jul 26, 2024204.30204.30204.30204.30202.49-
Jul 25, 2024205.00205.00205.00205.00203.18-
Jul 24, 2024210.90210.90210.90210.90209.03-
Jul 23, 2024214.45214.45214.45214.45212.55-
Jul 22, 2024212.70212.70212.70212.70210.81-
Jul 19, 2024219.80219.80219.80219.80217.85-
Jul 18, 2024215.95215.95215.95215.95214.03-
Jul 17, 2024221.45221.45221.45221.45219.49-
Jul 16, 2024218.25218.25218.25218.25216.31-
Jul 15, 2024219.20219.20219.20219.20217.26-
Jul 12, 2024214.45214.45214.45214.45212.55-
Jul 11, 2024219.15219.15219.15219.15217.21-
Jul 10, 2024214.30214.30214.30214.30212.40-
Jul 9, 2024215.50215.50215.50215.50213.59-
Jul 8, 2024212.50212.50212.50212.50210.61-
Jul 5, 2024210.45210.45210.45210.45208.58-
Jul 4, 2024211.05211.05211.05211.05209.18-
Jul 3, 2024212.05212.05212.05212.05210.17-
Jul 2, 2024208.50208.50208.50208.50206.65-
Jul 1, 2024212.85212.85212.85212.85210.96-
Jun 28, 2024212.20212.20212.20212.20210.32-
Jun 27, 2024212.05212.05212.05212.05210.17-
Jun 26, 2024215.05215.05215.05215.05213.14-
Jun 25, 2024213.00213.00213.00213.00211.11-
Jun 24, 2024215.70215.70215.70215.70213.79-
Jun 21, 2024214.10214.10214.10214.10212.20-
Jun 20, 2024218.00218.00218.00218.00216.07-
Jun 19, 2024218.85218.85218.85218.85216.91-
Jun 18, 2024216.25216.25216.25216.25214.33-
Jun 17, 2024215.60215.60215.60215.60213.69-
Jun 14, 2024217.65217.65217.65217.65215.72-
Jun 13, 2024221.65221.65221.65221.65219.68-
Jun 12, 2024219.70219.70219.70219.70217.75-
Jun 11, 2024217.95217.95217.95217.95216.02-
Jun 10, 2024217.65217.65217.65217.65215.72-
Jun 7, 2024217.65217.65217.65217.65215.72-
Jun 6, 2024216.05216.05216.05216.05214.13-
Jun 5, 2024212.00212.00212.00212.00210.12-
Jun 4, 2024 0.87 Dividend
Jun 4, 2024211.15211.15211.15211.15209.28-
Jun 3, 2024216.15216.15216.15216.15213.32-
May 31, 2024211.35211.35211.35211.35208.58-
May 30, 2024209.40209.40209.40209.40206.66-
May 29, 2024213.85213.85213.85213.85211.05-
May 28, 2024213.75213.75213.75213.75210.95-
May 27, 2024213.65213.65213.65213.65210.85-
May 24, 2024216.45216.45216.45216.45213.62-
May 23, 2024222.90222.90222.90222.90219.98-
May 22, 2024197.74197.74197.74197.74195.15-
May 21, 2024199.88199.88199.88199.88197.26-
May 20, 2024196.58196.58196.58196.58194.01-
May 17, 2024196.92196.92196.92196.92194.34-
May 16, 2024198.12198.12198.12198.12195.53-
May 15, 2024195.32195.32195.32195.32192.76-
May 14, 2024192.54192.54192.54192.54190.02-
May 13, 2024192.56192.56192.56192.56190.04-
May 10, 2024189.76189.76189.76189.76187.28-
May 9, 2024189.78189.78189.78189.78187.30-
May 8, 2024189.14189.14189.14189.14186.66-
May 7, 2024187.30187.30187.30187.30184.85-
May 6, 2024185.06185.06185.06185.06182.64-
May 3, 2024183.76183.76183.76183.76181.35-
May 2, 2024180.22180.22180.22180.22177.86-
Apr 30, 2024190.08190.08190.08190.08187.59-
Apr 29, 2024188.50188.50188.50188.50186.03-
Apr 26, 2024185.56185.56185.56185.56183.13-
Apr 25, 2024181.64181.64181.64181.64179.26-
Apr 24, 2024182.00182.00182.00182.00179.62-
Apr 23, 2024174.30174.30174.30174.30172.02-
Apr 22, 2024172.60172.60172.60172.60170.34-
Apr 19, 2024172.02172.02172.02172.02169.77-
Apr 18, 2024177.90177.90177.90177.90175.57-
Apr 17, 2024179.24179.24179.24179.24176.89-
Apr 16, 2024177.98177.98177.98177.98175.65-
Apr 15, 2024180.34180.34180.34180.34177.98-
Apr 12, 2024185.14185.14185.14185.14182.72-
Apr 11, 2024182.42182.42182.42182.42180.03-
Apr 10, 2024187.76187.76187.76187.76185.30-
Apr 9, 2024181.14185.44181.14185.44183.011
Apr 8, 2024179.34179.34179.34179.34176.99-
Apr 5, 2024177.36177.36177.36177.36175.04-
Apr 4, 2024180.26180.26180.26180.26177.90-
Apr 3, 2024179.86179.86179.86179.86177.51-
Apr 2, 2024182.68182.68182.68182.68180.29-
Mar 28, 2024178.30178.30178.30178.30175.97-
Mar 27, 2024174.40174.40174.40174.40172.12-
Mar 26, 2024175.55175.55175.55175.55173.25-
Mar 25, 2024178.35178.90178.35178.90176.561
Mar 22, 2024179.90179.90179.90179.90177.54-
Mar 21, 2024179.50179.50179.50179.50177.15-
Mar 20, 2024174.95174.95174.95174.95172.66-
Mar 19, 2024175.35175.35175.35175.35173.05-
Mar 18, 2024180.35180.35180.35180.35177.99-
Mar 15, 2024178.45178.45178.45178.45176.11-
Mar 14, 2024181.65181.65181.65181.65179.27-
Mar 13, 2024182.30182.30182.30182.30179.91-
Mar 12, 2024181.85181.85181.85181.85179.47-
Mar 11, 2024178.70178.70178.70178.70176.36-
Mar 8, 2024180.35180.35180.35180.35177.99-
Mar 7, 2024174.55174.55174.55174.55172.26-
Mar 6, 2024174.85174.85174.85174.85172.56-
Mar 5, 2024178.15178.15178.15178.15175.82-
Mar 4, 2024 0.87 Dividend
Mar 4, 2024178.75178.75178.75178.75176.41-

Related Tickers

NVDd.XC
 
9MW.SG Marvell Technology Inc
82.60
+1.15%
 
VNX.HM NXP Semiconductors NV
207.00
-1.90%
 
SGM.DE STMicroelectronics N.V.
22.50
-5.54%
 
MRVL1.MX Marvell Technology, Inc.
1,766.74
+3.25%
 
0085.HK CE HUADA TECH
1.340
-0.74%
 
NVDG.F NVIDIA Corporation
18.00
-5.76%
 
1YD.DE Broadcom Inc.
177.24
-4.78%
 
TSMN.MX Taiwan Semiconductor Manufacturing Company Limited
3,576.04
-3.04%
 
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
167.60
+0.24%