Analog Devices

ADI
🏛️ germany →
205.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 206.25 206.25 205.25 205.25 0.0M
2025-09-30 206.90 208.70 206.90 208.70 0.0M
2025-09-29 210.25 210.25 210.25 210.25 0.0M
2025-09-26 213.25 213.25 212.00 212.00 0.0M
2025-09-25 210.80 210.80 210.80 210.80 0.0M
2025-09-24 208.15 208.15 208.15 208.15 0.0M
2025-09-23 207.85 209.95 207.85 209.95 0.0M
2025-09-22 207.50 207.50 207.50 207.50 0.0M
2025-09-19 209.95 209.95 207.75 207.75 0.0M
2025-09-18 208.15 209.70 208.15 209.70 0.0M
2025-09-17 204.15 204.15 204.15 204.15 0.0M
2025-09-16 206.70 206.70 204.50 204.50 0.0M
2025-09-15 205.80 205.80 203.00 203.00 0.0M
2025-09-12 209.60 212.05 209.60 210.75 0.0M
2025-09-11 209.95 213.55 209.95 212.40 0.0M
2025-09-10 211.10 213.80 211.10 213.80 0.0M
2025-09-09 210.20 213.10 210.20 213.10 0.0M
2025-09-08 209.50 211.55 209.50 211.50 0.0M
2025-09-05 209.60 210.05 209.60 210.05 0.0M
2025-09-04 208.30 212.05 208.30 212.00 0.0M
2025-09-03 211.60 212.00 211.60 212.00 0.0M
2025-09-02 212.15 212.15 212.00 212.00 0.0M
2025-09-01 212.25 212.25 212.25 212.25 0.0M
2025-08-29 216.20 216.20 214.40 214.40 0.0M
2025-08-28 219.00 221.95 219.00 221.35 0.0M
2025-08-27 217.45 222.05 217.45 222.00 0.0M
2025-08-26 216.25 221.00 216.25 221.00 0.0M
2025-08-25 214.15 214.15 214.15 214.15 0.0M
2025-08-22 212.45 217.05 212.45 217.05 0.0M
2025-08-21 208.65 213.00 208.65 211.30 0.0M
2025-08-20 195.66 207.10 195.66 207.10 0.0M
2025-08-19 196.98 196.98 196.98 196.98 0.0M
2025-08-18 196.94 199.58 196.94 198.52 0.0M
2025-08-15 201.40 201.40 201.40 201.40 0.0M
2025-08-14 201.30 201.30 201.30 201.30 0.0M
2025-08-13 197.40 197.40 197.40 197.40 0.0M
2025-08-12 191.46 191.46 191.46 191.46 0.0M
2025-08-11 191.00 191.00 191.00 191.00 0.0M
2025-08-08 189.48 189.48 189.48 189.48 0.0M
2025-08-07 186.48 186.48 186.48 186.48 0.0M
2025-08-06 190.34 190.34 187.38 187.38 0.0M
2025-08-05 191.58 191.58 191.58 191.58 0.0M
2025-08-04 190.74 190.74 190.74 190.74 0.0M
2025-08-01 195.76 195.76 190.30 190.30 0.0M
2025-07-31 200.00 200.00 200.00 200.00 0.0M
2025-07-30 198.60 198.60 198.60 198.60 0.0M
2025-07-29 198.00 198.00 197.12 197.12 0.0M
2025-07-28 196.94 196.94 196.94 196.94 0.0M
2025-07-25 192.22 192.22 192.22 192.22 0.0M
2025-07-24 192.90 192.90 191.56 191.56 0.0M
2025-07-23 190.64 190.64 190.64 190.64 0.0M
2025-07-22 199.98 199.98 199.98 199.98 0.0M
2025-07-21 206.35 206.35 206.30 206.30 0.0M
2025-07-18 206.25 206.25 205.30 205.30 0.0M
2025-07-17 206.05 206.05 206.05 206.05 0.0M
2025-07-16 204.50 204.50 204.50 204.50 0.0M
2025-07-15 207.25 207.25 207.25 207.25 0.0M
2025-07-14 207.75 208.35 207.10 208.35 0.0M
2025-07-11 207.45 207.45 207.45 207.45 0.0M
2025-07-10 204.40 204.40 204.40 204.40 0.0M
2025-07-09 208.50 208.50 208.50 208.50 0.0M
2025-07-08 205.15 205.15 205.15 205.15 0.0M
2025-07-07 206.85 208.50 206.85 208.20 0.0M
2025-07-04 207.45 207.85 207.15 207.15 0.0M
2025-07-03 206.50 206.50 206.50 206.50 0.0M
2025-07-02 203.70 203.70 203.70 203.70 0.0M
2025-07-01 199.92 199.92 199.92 199.92 0.0M
2025-06-30 201.25 201.25 201.25 201.25 0.0M
2025-06-27 201.90 201.90 201.90 201.90 0.0M
2025-06-26 199.60 202.20 199.60 202.00 0.0M
2025-06-25 200.90 200.90 200.90 200.90 0.0M
2025-06-24 200.45 200.80 198.42 200.80 0.0M
2025-06-23 196.24 196.24 196.24 196.24 0.0M
2025-06-20 197.04 197.04 197.04 197.04 0.0M
2025-06-19 197.44 197.44 196.94 196.94 0.0M
2025-06-18 196.58 196.58 196.58 196.58 0.0M
2025-06-17 197.84 197.84 197.84 197.84 0.0M
2025-06-16 194.28 194.28 194.28 194.28 0.0M
2025-06-13 194.64 194.72 194.64 194.72 0.0M
2025-06-12 198.96 201.25 198.96 201.25 0.0M
2025-06-11 202.35 202.35 201.70 201.70 0.0M
2025-06-10 198.76 203.75 198.76 203.45 0.0M
2025-06-09 192.66 192.66 192.66 192.66 0.0M
2025-06-06 190.56 193.48 190.56 193.48 0.0M
2025-06-05 190.18 190.18 190.18 190.18 0.0M
2025-06-04 190.64 192.04 189.46 189.46 0.0M
2025-06-03 186.94 186.94 186.94 186.94 0.0M
2025-06-02 187.40 187.40 187.40 187.40 0.0M
2025-05-30 188.34 188.34 188.34 188.34 0.0M
2025-05-29 193.34 193.34 193.34 193.34 0.0M
2025-05-28 190.42 190.42 190.42 190.42 0.0M
2025-05-27 186.20 186.20 186.20 186.20 0.0M
2025-05-26 186.74 186.74 186.74 186.74 0.0M
2025-05-23 185.14 185.14 185.14 185.14 0.0M
2025-05-22 194.80 199.98 194.80 199.98 0.0M
2025-05-21 194.62 196.52 194.62 196.20 0.0M
2025-05-20 196.30 196.30 196.30 196.30 0.0M
2025-05-19 197.84 200.25 197.84 200.25 0.0M
2025-05-16 201.40 201.40 201.40 201.40 0.0M
2025-05-15 199.82 199.82 199.82 199.82 0.0M
2025-05-14 201.20 201.20 201.20 201.20 0.0M
2025-05-13 197.76 201.55 197.22 201.55 0.0M
2025-05-12 187.12 199.86 187.12 199.86 0.0M
2025-05-09 179.68 179.68 179.68 179.68 0.0M
2025-05-08 177.54 179.26 177.54 179.26 0.0M
2025-05-07 171.90 173.94 171.90 173.94 0.0M
2025-05-06 172.64 172.64 172.64 172.64 0.0M
2025-05-05 172.16 172.16 172.16 172.16 0.0M
2025-05-02 170.22 170.22 170.22 170.22 0.0M
2025-04-30 166.64 166.64 166.64 166.64 0.0M
2025-04-29 167.72 167.72 167.72 167.72 0.0M
2025-04-28 170.10 170.10 170.10 170.10 0.0M
2025-04-25 172.28 174.36 172.28 174.36 0.0M
2025-04-24 160.38 172.20 160.38 172.20 0.0M
2025-04-23 159.28 159.28 159.28 159.28 0.0M
2025-04-22 153.16 154.88 153.16 154.88 0.0M
2025-04-17 155.34 155.94 154.96 155.24 0.0M
2025-04-16 152.66 152.66 149.98 149.98 0.0M
2025-04-15 155.58 159.62 155.58 159.62 0.0M
2025-04-14 161.60 161.60 161.00 161.00 0.0M
2025-04-11 160.50 160.50 148.62 155.96 0.0M
2025-04-10 177.86 177.86 159.32 159.32 0.0M
2025-04-09 148.60 153.90 148.60 153.90 0.0M
2025-04-08 156.98 160.64 150.78 150.78 0.0M
2025-04-07 142.24 157.38 142.20 156.18 0.0M
2025-04-04 161.80 162.32 161.80 162.32 0.0M
2025-04-03 175.22 175.22 175.12 175.12 0.0M
2025-04-02 183.90 183.90 181.78 181.78 0.0M
2025-04-01 185.52 187.18 184.50 184.50 0.0M
2025-03-31 183.82 184.32 183.58 184.32 0.0M
2025-03-28 192.44 192.44 192.44 192.44 0.0M
2025-03-27 195.10 195.10 195.10 195.10 0.0M
2025-03-26 197.70 197.70 197.70 197.70 0.0M
2025-03-25 196.04 196.16 195.38 195.38 0.0M
2025-03-24 190.22 192.60 190.22 192.60 0.0M
2025-03-21 189.94 189.94 189.10 189.12 0.0M
2025-03-20 193.32 194.34 191.22 191.22 0.0M
2025-03-19 191.42 193.12 191.42 193.12 0.0M
2025-03-18 193.20 193.20 193.20 193.20 0.0M
2025-03-17 190.68 190.68 190.68 190.68 0.0M
2025-03-14 188.90 189.86 188.90 189.86 0.0M
2025-03-13 188.68 188.68 187.88 187.88 0.0M
2025-03-12 191.62 194.02 191.62 194.02 0.0M
2025-03-11 198.76 199.76 188.50 189.24 0.0M
2025-03-10 207.55 207.55 205.30 205.40 0.0M
2025-03-07 205.50 205.50 205.00 205.00 0.0M
2025-03-06 212.00 212.00 209.60 209.60 0.0M
2025-03-05 213.60 213.60 213.55 213.55 0.0M
2025-03-04 216.90 217.75 216.90 217.75 0.0M
2025-03-03 221.25 221.25 221.00 221.00 0.0M
2025-02-28 216.00 218.45 216.00 218.45 0.0M
2025-02-27 223.60 223.60 223.60 223.60 0.0M
2025-02-26 224.45 224.45 224.45 224.45 0.0M
2025-02-25 225.85 225.85 225.00 225.60 0.0M
2025-02-24 227.45 228.00 227.45 228.00 0.0M
2025-02-21 232.15 232.15 232.15 232.15 0.0M
2025-02-20 230.20 230.20 230.20 230.20 0.0M
2025-02-19 211.10 227.00 211.10 227.00 0.0M
2025-02-18 206.35 207.95 206.35 207.95 0.0M
2025-02-17 204.60 204.60 204.60 204.60 0.0M
2025-02-14 199.90 199.90 199.90 199.90 0.0M
2025-02-13 196.62 196.62 196.62 196.62 0.0M
2025-02-12 195.94 196.50 195.94 196.50 0.0M
2025-02-11 197.94 197.94 197.94 197.94 0.0M
2025-02-10 198.96 198.96 198.96 198.96 0.0M
2025-02-07 199.88 199.88 199.88 199.88 0.0M
2025-02-06 202.70 202.70 202.70 202.70 0.0M
2025-02-05 196.94 196.94 196.94 196.94 0.0M
2025-02-04 199.00 199.00 199.00 199.00 0.0M
2025-02-03 201.30 203.50 198.16 198.16 0.0M
2025-01-31 204.90 205.10 203.55 204.85 0.0M
2025-01-30 201.75 201.75 201.75 201.75 0.0M
2025-01-29 200.90 202.85 200.85 202.85 0.0M
2025-01-28 206.10 206.10 206.10 206.10 0.0M
2025-01-27 201.95 207.00 201.95 206.90 0.0M
2025-01-24 214.25 215.20 207.75 207.75 0.0M
2025-01-23 214.75 217.80 213.65 217.80 0.0M
2025-01-22 212.90 216.40 212.75 216.40 0.0M
2025-01-21 211.05 211.05 211.05 211.05 0.0M
2025-01-20 212.20 212.20 212.20 212.20 0.0M
2025-01-17 208.80 208.80 208.80 208.80 0.0M
2025-01-16 211.90 211.90 211.90 211.90 0.0M
2025-01-15 208.40 209.35 208.40 209.35 0.0M
2025-01-14 207.90 207.90 207.90 207.90 0.0M
2025-01-13 206.40 206.60 205.05 205.20 0.0M
2025-01-10 212.70 212.70 212.70 212.70 0.0M
2025-01-09 213.25 213.25 213.25 213.25 0.0M
2025-01-08 208.55 208.70 208.55 208.70 0.0M
2025-01-07 208.90 212.45 208.90 210.85 0.0M
2025-01-06 208.75 208.75 208.75 208.75 0.0M
2025-01-03 205.90 205.90 205.90 205.90 0.0M
2025-01-02 205.60 205.60 205.60 205.60 0.0M