Analog Devices

ADI
🏛️ germany →
207.00
Last Update: 2025-10-03
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
2022-12-30 152.86 152.86 152.86 152.86 0.0M
2022-12-29 151.20 151.20 151.20 151.20 0.0M
2022-12-28 152.20 152.20 152.20 152.20 0.0M
2022-12-27 153.00 153.94 153.00 153.94 0.0M
2022-12-23 154.18 154.18 154.18 154.18 0.0M
2022-12-22 157.30 157.30 154.52 155.92 0.0M
2022-12-21 155.08 155.08 155.08 155.08 0.0M
2022-12-20 154.34 154.34 154.34 154.34 0.0M
2022-12-19 156.80 156.80 156.80 156.80 0.0M
2022-12-16 155.58 155.58 155.58 155.58 0.0M
2022-12-15 160.28 160.28 160.28 160.28 0.0M
2022-12-14 165.08 165.08 165.08 165.08 0.0M
2022-12-13 162.88 162.88 162.88 162.88 0.0M
2022-12-12 159.82 159.82 159.82 159.82 0.0M
2022-12-09 160.82 160.82 159.94 159.94 0.0M
2022-12-08 157.52 160.10 157.52 160.10 0.0M
2022-12-07 158.84 158.84 157.88 157.88 0.0M
2022-12-06 159.48 159.48 159.48 159.48 0.0M
2022-12-05 158.68 158.68 158.68 158.68 0.0M
2022-12-02 161.32 161.32 161.32 161.32 0.0M
2022-12-01 163.98 163.98 163.98 163.98 0.0M
2022-11-30 158.28 158.28 158.28 158.28 0.0M
2022-11-29 158.80 158.80 158.80 158.80 0.0M
2022-11-28 159.60 159.60 159.60 159.60 0.0M
2022-11-25 162.52 162.52 162.52 162.52 0.0M
2022-11-24 162.04 162.04 162.04 162.04 0.0M
2022-11-23 162.42 162.42 162.42 162.42 0.0M
2022-11-22 156.48 156.48 156.12 156.32 0.0M
2022-11-21 156.74 156.88 156.48 156.62 0.0M
2022-11-18 155.18 155.18 155.18 155.18 0.0M
2022-11-17 156.00 156.00 156.00 156.00 0.0M
2022-11-16 158.96 158.96 158.96 158.96 0.0M
2022-11-15 156.84 158.80 156.84 158.80 0.0M
2022-11-14 157.52 158.10 157.52 158.10 0.0M
2022-11-11 158.06 158.06 158.06 158.06 0.0M
2022-11-10 147.98 147.98 147.98 147.98 0.0M
2022-11-09 149.66 149.66 149.66 149.66 0.0M
2022-11-08 148.26 148.26 148.26 148.26 0.0M
2022-11-07 144.60 144.60 144.60 144.60 0.0M
2022-11-04 142.00 143.16 141.92 143.16 0.0M
2022-11-03 144.46 144.46 144.46 144.46 0.0M
2022-11-02 146.28 146.28 146.28 146.28 0.0M
2022-11-01 144.42 144.42 144.42 144.42 0.0M
2022-10-31 144.58 145.10 144.58 144.58 0.0M
2022-10-28 139.88 143.92 139.88 143.92 0.0M
2022-10-27 140.50 140.50 140.44 140.44 0.0M
2022-10-26 142.50 144.04 142.50 144.04 0.0M
2022-10-25 146.12 146.12 146.12 146.12 0.0M
2022-10-24 148.60 148.60 148.54 148.54 0.0M
2022-10-21 144.18 144.18 144.18 144.18 0.0M
2022-10-20 143.22 143.22 143.22 143.22 0.0M
2022-10-19 143.96 144.04 143.00 144.04 0.0M
2022-10-18 143.22 143.22 143.22 143.22 0.0M
2022-10-17 141.14 141.14 141.14 141.14 0.0M
2022-10-14 146.30 146.40 146.30 146.40 0.0M
2022-10-13 142.28 142.28 142.28 142.28 0.0M
2022-10-12 143.54 143.54 143.54 143.54 0.0M
2022-10-11 144.62 144.62 144.62 144.62 0.0M
2022-10-10 147.68 147.68 147.68 147.68 0.0M
2022-10-07 153.28 153.28 153.28 153.28 0.0M
2022-10-06 153.60 153.60 153.60 153.60 0.0M
2022-10-05 150.34 151.58 150.34 151.58 0.0M
2022-10-04 149.08 149.40 149.08 149.40 0.0M
2022-10-03 141.42 143.72 141.42 143.70 0.0M
2022-09-30 144.20 144.20 144.20 144.20 0.0M
2022-09-29 148.56 148.56 148.56 148.56 0.0M
2022-09-28 147.10 147.10 146.26 146.26 0.0M
2022-09-27 146.82 146.82 146.82 146.82 0.0M
2022-09-26 144.60 145.06 144.34 145.06 0.0M
2022-09-23 147.02 147.02 147.02 147.02 0.0M
2022-09-22 149.70 149.70 149.70 149.70 0.0M
2022-09-21 149.94 150.78 149.94 150.78 0.0M
2022-09-20 149.36 149.36 149.36 149.36 0.0M
2022-09-19 148.30 149.04 148.30 149.04 0.0M
2022-09-16 146.34 146.34 146.34 146.34 0.0M
2022-09-15 150.24 150.24 150.24 150.24 0.0M
2022-09-14 147.98 147.98 147.98 147.98 0.0M
2022-09-13 153.62 153.62 153.62 153.62 0.0M
2022-09-12 152.56 152.56 152.56 152.56 0.0M
2022-09-09 151.46 151.68 151.46 151.68 0.0M
2022-09-08 150.70 150.70 150.70 150.70 0.0M
2022-09-07 149.12 149.12 149.12 149.12 0.0M
2022-09-06 149.40 149.40 149.40 149.40 0.0M
2022-09-05 149.00 149.00 149.00 149.00 0.0M
2022-09-02 150.30 150.30 150.30 150.30 0.0M
2022-09-01 149.18 149.80 149.18 149.80 0.0M
2022-08-31 152.94 153.80 150.00 150.00 0.0M
2022-08-30 155.22 155.22 155.22 155.22 0.0M
2022-08-29 156.70 156.70 156.70 156.70 0.0M
2022-08-26 166.78 166.78 166.78 166.78 0.0M
2022-08-25 163.94 163.94 163.94 163.94 0.0M
2022-08-24 164.68 164.68 164.68 164.68 0.0M
2022-08-23 164.38 164.38 164.38 164.38 0.0M
2022-08-22 167.54 167.54 167.54 167.54 0.0M
2022-08-19 167.74 167.84 167.74 167.84 0.0M
2022-08-18 166.42 166.42 166.42 166.42 0.0M
2022-08-17 176.10 176.10 165.00 165.00 0.0M
2022-08-16 176.30 176.30 175.86 175.86 0.0M
2022-08-15 174.22 174.22 174.22 174.22 0.0M
2022-08-12 169.38 169.38 169.38 169.38 0.0M
2022-08-11 170.30 170.30 170.30 170.30 0.0M
2022-08-10 165.80 167.70 165.80 167.46 0.0M
2022-08-09 172.02 172.02 172.02 172.02 0.0M
2022-08-08 174.06 174.06 174.06 174.06 0.0M
2022-08-05 172.98 172.98 171.08 171.08 0.0M
2022-08-04 172.56 172.56 172.56 172.56 0.0M
2022-08-03 167.70 172.58 167.70 172.58 0.0M
2022-08-02 166.18 166.18 166.18 166.18 0.0M
2022-08-01 167.10 167.10 167.10 167.10 0.0M
2022-07-29 165.78 165.78 165.78 165.78 0.0M
2022-07-28 163.80 163.80 163.80 163.80 0.0M
2022-07-27 160.12 160.12 160.12 160.12 0.0M
2022-07-26 158.64 158.64 158.64 158.64 0.0M
2022-07-25 157.12 157.12 157.12 157.12 0.0M
2022-07-22 159.96 161.80 159.96 161.80 0.0M
2022-07-21 159.48 159.48 159.48 159.48 0.0M
2022-07-20 158.56 158.68 156.00 158.68 0.0M
2022-07-19 152.88 152.88 152.88 152.88 0.0M
2022-07-18 157.16 157.16 156.92 156.92 0.0M
2022-07-15 153.00 153.00 153.00 153.00 0.0M
2022-07-14 148.06 148.06 148.06 148.06 0.0M
2022-07-13 147.32 147.32 147.32 147.32 0.0M
2022-07-12 145.78 145.78 145.78 145.78 0.0M
2022-07-11 147.06 147.06 147.00 147.00 0.0M
2022-07-08 145.26 145.26 145.26 145.26 0.0M
2022-07-07 141.90 141.90 141.90 141.90 0.0M
2022-07-06 138.62 138.62 138.62 138.62 0.0M
2022-07-05 137.26 137.26 137.26 137.26 0.0M
2022-07-04 135.76 135.76 135.76 135.76 0.0M
2022-07-01 135.88 135.88 135.88 135.88 0.0M
2022-06-30 139.46 139.46 139.46 139.46 0.0M
2022-06-29 141.36 141.36 141.36 141.36 0.0M
2022-06-28 142.14 142.14 142.14 142.14 0.0M
2022-06-27 142.78 142.78 142.78 142.78 0.0M
2022-06-24 139.06 139.72 139.06 139.72 0.0M
2022-06-23 139.50 140.22 139.50 140.22 0.0M
2022-06-22 139.46 139.46 139.46 139.46 0.0M
2022-06-21 139.34 139.74 139.34 139.74 0.0M
2022-06-20 137.96 137.96 137.96 137.96 0.0M
2022-06-17 136.98 136.98 136.98 136.98 0.0M
2022-06-16 142.78 142.78 142.78 142.78 0.0M
2022-06-15 141.00 141.00 141.00 141.00 0.0M
2022-06-14 143.54 143.54 143.54 143.54 0.0M
2022-06-13 145.88 145.88 145.20 145.20 0.0M
2022-06-10 152.28 152.28 152.28 152.28 0.0M
2022-06-09 152.96 152.96 152.96 152.96 0.0M
2022-06-08 155.08 155.14 155.08 155.14 0.0M
2022-06-07 152.08 152.08 152.08 152.08 0.0M
2022-06-06 154.68 154.68 154.68 154.68 0.0M
2022-06-03 156.98 156.98 156.98 156.98 0.0M
2022-06-02 154.16 154.16 154.16 154.16 0.0M
2022-06-01 156.76 158.66 155.20 155.20 0.0M
2022-05-31 155.98 155.98 155.98 155.98 0.0M
2022-05-30 157.44 157.44 157.44 157.44 0.0M
2022-05-27 150.38 150.38 150.38 150.38 0.0M
2022-05-26 149.00 149.00 149.00 149.00 0.0M
2022-05-25 151.74 151.74 151.74 151.74 0.0M
2022-05-24 148.74 148.74 148.74 148.74 0.0M
2022-05-23 155.00 156.10 153.50 153.50 0.0M
2022-05-20 153.38 153.98 149.96 150.34 0.0M
2022-05-19 151.40 153.88 151.40 153.88 0.0M
2022-05-18 154.72 154.72 154.72 154.72 0.0M
2022-05-17 151.38 151.38 151.38 151.38 0.0M
2022-05-16 151.36 151.36 151.36 151.36 0.0M
2022-05-13 148.76 152.54 148.76 152.54 0.0M
2022-05-12 143.54 143.54 143.54 143.54 0.0M
2022-05-11 147.92 147.92 147.92 147.92 0.0M
2022-05-10 145.26 145.26 145.26 145.26 0.0M
2022-05-09 146.84 146.84 146.84 146.84 0.0M
2022-05-06 149.72 149.72 149.72 149.72 0.0M
2022-05-05 154.82 154.82 154.82 154.82 0.0M
2022-05-04 151.06 151.06 151.06 151.06 0.0M
2022-05-03 150.70 150.70 150.70 150.70 0.0M
2022-05-02 147.24 147.24 147.24 147.24 0.0M
2022-04-29 150.80 150.80 150.80 150.80 0.0M
2022-04-28 146.34 146.48 146.34 146.48 0.0M
2022-04-27 142.78 142.78 142.78 142.78 0.0M
2022-04-26 148.02 148.02 148.02 148.02 0.0M
2022-04-25 142.96 142.96 142.96 142.96 0.0M
2022-04-22 145.86 145.86 145.86 145.86 0.0M
2022-04-21 149.28 149.28 149.28 149.28 0.0M
2022-04-20 148.50 149.20 148.50 149.20 0.0M
2022-04-19 148.62 148.62 148.24 148.24 0.0M
2022-04-14 145.08 145.08 145.08 145.08 0.0M
2022-04-13 144.68 144.68 144.30 144.30 0.0M
2022-04-12 141.60 141.60 141.60 141.60 0.0M
2022-04-11 144.56 144.56 144.56 144.56 0.0M
2022-04-08 148.30 148.32 147.08 147.08 0.0M
2022-04-07 146.10 148.34 146.10 148.34 0.0M
2022-04-06 145.32 145.32 145.32 145.32 0.0M
2022-04-05 149.64 149.64 149.64 149.64 0.0M
2022-04-04 149.60 149.60 149.60 149.60 0.0M
2022-04-01 149.20 149.20 149.20 149.20 0.0M
2022-03-31 149.36 149.36 149.36 149.36 0.0M
2022-03-30 152.74 153.16 151.48 151.48 0.0M
2022-03-29 152.26 152.26 152.26 152.26 0.0M
2022-03-28 149.94 149.94 149.88 149.88 0.0M
2022-03-25 149.74 149.74 149.74 149.74 0.0M
2022-03-24 145.38 145.64 145.38 145.64 0.0M
2022-03-23 149.36 149.36 147.10 147.10 0.0M
2022-03-22 148.70 148.70 148.70 148.70 0.0M
2022-03-21 146.92 146.92 146.92 146.92 0.0M
2022-03-18 143.26 145.98 143.26 145.98 0.0M
2022-03-17 144.24 144.24 144.24 144.24 0.0M
2022-03-16 138.20 138.20 138.20 138.20 0.0M
2022-03-15 132.02 132.02 132.02 132.02 0.0M
2022-03-14 135.64 135.64 135.64 135.64 0.0M
2022-03-11 136.60 136.60 136.60 136.60 0.0M
2022-03-10 138.24 138.24 138.24 138.24 0.0M
2022-03-09 136.28 137.16 136.28 137.16 0.0M
2022-03-08 132.50 133.00 132.50 133.00 0.0M
2022-03-07 141.62 141.62 141.62 141.62 0.0M
2022-03-04 143.42 143.42 143.42 143.42 0.0M
2022-03-03 143.74 143.74 143.74 143.74 0.0M
2022-03-02 141.06 141.06 140.92 140.92 0.0M
2022-03-01 142.94 142.94 142.68 142.68 0.0M
2022-02-28 141.76 142.04 141.76 142.04 0.0M
2022-02-25 141.02 141.02 141.02 141.02 0.0M
2022-02-24 133.48 139.40 133.48 139.40 0.0M
2022-02-23 142.54 143.12 142.54 143.12 0.0M
2022-02-22 138.10 139.62 138.10 139.62 0.0M
2022-02-21 141.82 141.82 141.82 141.82 0.0M
2022-02-18 141.46 142.02 141.46 141.48 0.0M
2022-02-17 147.04 147.04 147.04 147.04 0.0M
2022-02-16 142.10 142.10 142.06 142.06 0.0M
2022-02-15 135.72 139.66 135.72 139.66 0.0M
2022-02-14 131.58 136.54 131.58 136.54 0.0M
2022-02-11 140.52 140.52 137.00 137.00 0.0M
2022-02-10 146.56 146.56 145.38 145.38 0.0M
2022-02-09 143.10 144.86 143.10 144.02 0.0M
2022-02-08 140.50 140.50 140.50 140.50 0.0M
2022-02-07 140.26 141.80 140.26 140.70 0.0M
2022-02-04 143.82 143.82 140.00 140.00 0.0M
2022-02-03 146.00 146.00 146.00 146.00 0.0M
2022-02-02 148.16 148.16 143.40 143.40 0.0M
2022-02-01 145.36 145.44 143.32 143.32 0.0M
2022-01-31 142.18 142.18 141.00 141.00 0.0M
2022-01-28 139.06 139.06 139.06 139.06 0.0M
2022-01-27 139.92 144.72 139.92 142.78 0.0M
2022-01-26 138.78 143.10 138.78 143.10 0.0M
2022-01-25 140.54 140.54 139.64 140.30 0.0M
2022-01-24 141.74 141.74 137.28 137.28 0.0M
2022-01-21 137.94 138.96 137.94 138.96 0.0M
2022-01-20 141.80 144.74 140.50 144.56 0.0M
2022-01-19 145.38 148.00 145.38 147.86 0.0M
2022-01-18 149.26 149.26 147.78 147.78 0.0M
2022-01-17 150.64 150.64 150.64 150.64 0.0M
2022-01-14 147.86 148.04 147.86 148.04 0.0M
2022-01-13 151.12 152.96 151.12 152.96 0.0M
2022-01-12 152.76 152.96 152.10 152.10 0.0M
2022-01-11 151.40 151.40 149.12 149.12 0.0M
2022-01-10 149.32 149.32 147.84 147.84 0.0M
2022-01-07 153.08 153.70 152.80 152.80 0.0M
2022-01-06 152.28 152.28 152.28 152.28 0.0M
2022-01-05 154.32 154.32 154.32 154.32 0.0M
2022-01-04 156.86 158.26 156.50 156.50 0.0M
2022-01-03 155.18 155.18 155.18 155.18 0.0M