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
2023-12-29 180.65 180.65 180.35 180.35 0.0M
2023-12-28 179.40 180.40 178.95 180.40 0.0M
2023-12-27 179.80 180.20 179.80 179.80 0.0M
2023-12-22 177.60 180.15 177.60 180.15 0.0M
2023-12-21 175.95 175.95 175.95 175.95 0.0M
2023-12-20 180.30 180.30 180.30 180.30 0.0M
2023-12-19 179.35 179.35 179.35 179.35 0.0M
2023-12-18 183.85 184.00 183.85 184.00 0.0M
2023-12-15 182.05 185.00 182.05 183.45 0.0M
2023-12-14 177.05 178.00 177.05 178.00 0.0M
2023-12-13 176.80 176.80 176.80 176.80 0.0M
2023-12-12 176.40 176.40 175.70 175.70 0.0M
2023-12-11 170.95 177.15 170.95 177.15 0.0M
2023-12-08 171.30 171.30 171.30 171.30 0.0M
2023-12-07 167.30 167.30 167.30 167.30 0.0M
2023-12-06 167.65 167.65 167.65 167.65 0.0M
2023-12-05 167.90 167.90 167.90 167.90 0.0M
2023-12-04 167.40 167.40 167.40 167.40 0.0M
2023-12-01 166.70 166.70 166.70 166.70 0.0M
2023-11-30 166.45 167.30 166.45 166.90 0.0M
2023-11-29 166.40 166.40 166.40 166.40 0.0M
2023-11-28 167.45 167.45 167.45 167.45 0.0M
2023-11-27 166.55 168.00 166.55 168.00 0.0M
2023-11-24 167.00 167.00 167.00 167.00 0.0M
2023-11-23 167.25 167.25 167.25 167.25 0.0M
2023-11-22 165.55 165.90 165.55 165.90 0.0M
2023-11-21 167.45 167.45 162.00 164.70 0.0M
2023-11-20 166.75 166.75 166.75 166.75 0.0M
2023-11-17 167.20 167.20 167.20 167.20 0.0M
2023-11-16 166.30 166.30 166.30 166.30 0.0M
2023-11-15 163.40 163.40 163.40 163.40 0.0M
2023-11-14 159.40 159.40 159.40 159.40 0.0M
2023-11-13 160.15 160.15 159.35 159.35 0.0M
2023-11-10 156.20 156.20 156.20 156.20 0.0M
2023-11-09 157.40 157.40 157.40 157.40 0.0M
2023-11-08 156.65 156.65 156.65 156.65 0.0M
2023-11-07 156.30 156.30 156.30 156.30 0.0M
2023-11-06 156.15 156.15 156.15 156.15 0.0M
2023-11-03 154.90 154.95 154.75 154.75 0.0M
2023-11-02 150.45 151.45 150.45 151.45 0.0M
2023-11-01 148.20 148.20 148.20 148.20 0.0M
2023-10-31 145.95 145.95 145.95 145.95 0.0M
2023-10-30 153.45 153.45 147.50 147.50 0.0M
2023-10-27 153.20 153.70 153.10 153.10 0.0M
2023-10-26 149.30 149.30 149.30 149.30 0.0M
2023-10-25 150.80 151.00 150.80 151.00 0.0M
2023-10-24 154.05 154.05 154.05 154.05 0.0M
2023-10-23 157.40 157.40 157.40 157.40 0.0M
2023-10-20 158.45 158.45 158.45 158.45 0.0M
2023-10-19 161.80 161.80 160.00 160.00 0.0M
2023-10-18 162.45 162.45 162.45 162.45 0.0M
2023-10-17 163.25 163.25 163.25 163.25 0.0M
2023-10-16 162.45 162.45 162.45 162.45 0.0M
2023-10-13 164.20 164.20 164.20 164.20 0.0M
2023-10-12 164.65 164.65 164.65 164.65 0.0M
2023-10-11 165.75 166.00 165.75 166.00 0.0M
2023-10-10 164.00 166.65 164.00 166.65 0.0M
2023-10-09 163.35 163.35 163.35 163.35 0.0M
2023-10-06 162.75 162.75 162.75 162.75 0.0M
2023-10-05 164.90 164.90 162.15 162.15 0.0M
2023-10-04 162.90 162.90 162.80 162.80 0.0M
2023-10-03 166.95 166.95 166.95 166.95 0.0M
2023-10-02 166.10 166.10 166.10 166.10 0.0M
2023-09-29 166.75 166.75 166.75 166.75 0.0M
2023-09-28 164.35 164.35 164.35 164.35 0.0M
2023-09-27 163.30 163.30 163.30 163.30 0.0M
2023-09-26 164.60 164.60 164.60 164.60 0.0M
2023-09-25 165.25 165.25 165.25 165.25 0.0M
2023-09-22 163.30 163.30 163.30 163.30 0.0M
2023-09-21 163.45 163.70 163.45 163.70 0.0M
2023-09-20 166.70 166.70 166.70 166.70 0.0M
2023-09-19 167.70 167.70 167.70 167.70 0.0M
2023-09-18 166.70 167.70 166.70 167.70 0.0M
2023-09-15 168.65 168.65 168.65 168.65 0.0M
2023-09-14 164.15 164.15 164.15 164.15 0.0M
2023-09-13 162.35 162.35 162.35 162.35 0.0M
2023-09-12 164.95 164.95 164.95 164.95 0.0M
2023-09-11 165.75 165.75 165.75 165.75 0.0M
2023-09-08 166.50 166.50 166.50 166.50 0.0M
2023-09-07 168.90 168.90 168.90 168.90 0.0M
2023-09-06 168.40 168.40 168.40 168.40 0.0M
2023-09-05 168.55 168.55 168.55 168.55 0.0M
2023-09-04 169.00 169.00 169.00 169.00 0.0M
2023-09-01 166.55 166.55 166.55 166.55 0.0M
2023-08-31 166.00 166.00 166.00 166.00 0.0M
2023-08-30 167.35 167.35 167.35 167.35 0.0M
2023-08-29 166.65 166.65 166.65 166.65 0.0M
2023-08-28 164.75 164.75 164.75 164.75 0.0M
2023-08-25 160.60 160.60 160.60 160.60 0.0M
2023-08-24 162.50 162.50 162.50 162.50 0.0M
2023-08-23 163.25 163.25 163.25 163.25 0.0M
2023-08-22 162.30 162.30 162.30 162.30 0.0M
2023-08-21 160.90 160.90 160.90 160.90 0.0M
2023-08-18 160.75 160.75 160.75 160.75 0.0M
2023-08-17 162.50 162.50 162.50 162.50 0.0M
2023-08-16 165.80 165.80 164.00 164.00 0.0M
2023-08-15 169.95 169.95 167.20 167.20 0.0M
2023-08-14 166.80 169.50 166.80 169.50 0.0M
2023-08-11 167.85 167.85 167.85 167.85 0.0M
2023-08-10 168.60 168.60 168.60 168.60 0.0M
2023-08-09 170.00 170.00 170.00 170.00 0.0M
2023-08-08 172.45 172.45 171.40 171.80 0.0M
2023-08-07 171.95 171.95 171.95 171.95 0.0M
2023-08-04 173.60 173.60 170.40 170.40 0.0M
2023-08-03 176.05 176.05 176.05 176.05 0.0M
2023-08-02 179.80 179.80 179.80 179.80 0.0M
2023-08-01 181.00 181.00 181.00 181.00 0.0M
2023-07-31 179.50 179.50 179.50 179.50 0.0M
2023-07-28 178.50 179.20 178.50 179.20 0.0M
2023-07-27 173.85 176.60 173.85 176.60 0.0M
2023-07-26 174.00 174.00 173.50 173.50 0.0M
2023-07-25 173.25 173.25 173.25 173.25 0.0M
2023-07-24 172.00 172.00 172.00 172.00 0.0M
2023-07-21 170.00 170.00 170.00 170.00 0.0M
2023-07-20 173.60 173.60 170.00 170.00 0.0M
2023-07-19 174.55 176.00 174.55 176.00 0.0M
2023-07-18 173.90 173.90 173.90 173.90 0.0M
2023-07-17 170.25 170.25 170.25 170.25 0.0M
2023-07-14 176.40 176.40 176.40 176.40 0.0M
2023-07-13 175.60 176.45 175.60 175.70 0.0M
2023-07-12 172.95 173.10 172.95 173.10 0.0M
2023-07-11 173.35 173.35 173.35 173.35 0.0M
2023-07-10 167.45 173.55 167.45 173.55 0.0M
2023-07-07 171.25 171.25 171.25 171.25 0.0M
2023-07-06 173.70 173.70 172.90 172.90 0.0M
2023-07-05 178.10 178.10 178.10 178.10 0.0M
2023-07-04 177.95 177.95 177.95 177.95 0.0M
2023-07-03 178.40 179.50 178.40 179.35 0.0M
2023-06-30 174.30 174.30 174.30 174.30 0.0M
2023-06-29 173.95 173.95 173.85 173.85 0.0M
2023-06-28 174.85 174.85 174.85 174.85 0.0M
2023-06-27 170.70 170.70 170.70 170.70 0.0M
2023-06-26 170.30 171.25 170.30 171.25 0.0M
2023-06-23 169.10 169.10 169.10 169.10 0.0M
2023-06-22 167.80 167.80 167.80 167.80 0.0M
2023-06-21 171.75 171.75 171.75 171.75 0.0M
2023-06-20 171.05 171.05 170.50 170.50 0.0M
2023-06-19 171.85 171.85 171.85 171.85 0.0M
2023-06-16 172.75 172.75 172.75 172.75 0.0M
2023-06-15 177.20 177.20 177.20 177.20 0.0M
2023-06-14 178.10 178.10 175.85 175.85 0.0M
2023-06-13 174.30 174.30 174.30 174.30 0.0M
2023-06-12 169.75 170.50 169.75 170.50 0.0M
2023-06-09 169.80 169.90 169.80 169.85 0.0M
2023-06-08 167.35 167.35 167.35 167.35 0.0M
2023-06-07 166.00 166.00 166.00 166.00 0.0M
2023-06-06 162.65 164.15 162.65 164.15 0.0M
2023-06-05 167.15 167.15 167.15 167.15 0.0M
2023-06-02 166.55 166.55 166.55 166.55 0.0M
2023-06-01 166.00 166.00 166.00 166.00 0.0M
2023-05-31 165.00 165.00 165.00 165.00 0.0M
2023-05-30 165.50 165.50 165.50 165.50 0.0M
2023-05-29 164.90 165.85 164.90 165.85 0.0M
2023-05-26 160.00 161.30 160.00 160.50 0.0M
2023-05-25 160.20 160.90 154.20 159.25 0.0M
2023-05-24 175.55 177.35 161.45 161.45 0.0M
2023-05-23 176.95 177.40 176.30 176.30 0.0M
2023-05-22 175.90 175.90 175.90 175.90 0.0M
2023-05-19 178.20 178.20 178.20 178.20 0.0M
2023-05-18 173.05 173.05 173.05 173.05 0.0M
2023-05-17 168.35 168.35 168.35 168.35 0.0M
2023-05-16 168.90 168.90 168.90 168.90 0.0M
2023-05-15 165.95 165.95 165.95 165.95 0.0M
2023-05-12 165.20 165.20 165.20 165.20 0.0M
2023-05-11 165.20 165.20 165.20 165.20 0.0M
2023-05-10 163.55 163.55 163.55 163.55 0.0M
2023-05-09 167.30 167.30 167.30 167.30 0.0M
2023-05-08 165.65 166.30 165.65 166.30 0.0M
2023-05-05 162.65 162.65 162.65 162.65 0.0M
2023-05-04 164.85 164.85 164.85 164.85 0.0M
2023-05-03 166.25 166.25 166.25 166.25 0.0M
2023-05-02 167.00 167.00 167.00 167.00 0.0M
2023-04-28 160.90 160.90 160.90 160.90 0.0M
2023-04-27 162.15 163.20 162.15 162.50 0.0M
2023-04-26 166.00 166.00 163.70 163.70 0.0M
2023-04-25 168.30 168.30 168.30 168.30 0.0M
2023-04-24 168.40 168.85 168.40 168.85 0.0M
2023-04-21 170.50 170.50 170.50 170.50 0.0M
2023-04-20 170.55 170.55 170.55 170.55 0.0M
2023-04-19 172.10 172.10 172.10 172.10 0.0M
2023-04-18 172.75 172.80 172.75 172.80 0.0M
2023-04-17 171.20 171.20 171.20 171.20 0.0M
2023-04-14 170.20 171.65 170.20 171.65 0.0M
2023-04-13 170.20 170.20 170.20 170.20 0.0M
2023-04-12 172.80 172.80 172.80 172.80 0.0M
2023-04-11 174.85 175.20 174.85 175.20 0.0M
2023-04-06 173.45 173.45 173.00 173.10 0.0M
2023-04-05 177.65 177.65 177.65 177.65 0.0M
2023-04-04 179.50 179.50 179.50 179.50 0.0M
2023-04-03 181.20 181.20 180.50 180.90 0.0M
2023-03-31 178.10 178.94 178.10 178.94 0.0M
2023-03-30 174.06 174.76 174.06 174.76 0.0M
2023-03-29 170.10 174.40 170.10 174.40 0.0M
2023-03-28 170.50 170.50 170.50 170.50 0.0M
2023-03-27 174.40 174.40 174.40 174.40 0.0M
2023-03-24 174.60 174.60 174.60 174.60 0.0M
2023-03-23 172.06 176.62 172.06 176.62 0.0M
2023-03-22 174.52 174.52 174.52 174.52 0.0M
2023-03-21 174.46 174.46 174.46 174.46 0.0M
2023-03-20 172.76 172.76 172.76 172.76 0.0M
2023-03-17 175.42 175.42 175.42 175.42 0.0M
2023-03-16 172.28 172.28 172.28 172.28 0.0M
2023-03-15 173.70 173.70 171.46 171.46 0.0M
2023-03-14 171.28 175.00 171.28 175.00 0.0M
2023-03-13 171.86 171.86 170.68 170.68 0.0M
2023-03-10 171.96 171.96 171.96 171.96 0.0M
2023-03-09 176.08 176.08 176.08 176.08 0.0M
2023-03-08 175.06 176.18 175.06 176.18 0.0M
2023-03-07 173.70 173.70 173.70 173.70 0.0M
2023-03-06 175.00 175.04 175.00 175.04 0.0M
2023-03-03 173.02 173.02 173.02 173.02 0.0M
2023-03-02 170.56 170.56 170.56 170.56 0.0M
2023-03-01 172.92 172.92 172.92 172.92 0.0M
2023-02-28 172.74 175.00 172.74 175.00 0.0M
2023-02-27 173.58 173.58 173.58 173.58 0.0M
2023-02-24 173.50 173.50 173.50 173.50 0.0M
2023-02-23 174.80 175.02 174.80 175.02 0.0M
2023-02-22 174.36 174.36 174.36 174.36 0.0M
2023-02-21 178.66 178.66 177.80 177.80 0.0M
2023-02-20 179.82 179.82 179.58 179.58 0.0M
2023-02-17 180.46 180.46 180.46 180.46 0.0M
2023-02-16 183.22 183.22 183.22 183.22 0.0M
2023-02-15 168.96 168.96 168.96 168.96 0.0M
2023-02-14 167.42 170.46 167.42 170.46 0.0M
2023-02-13 166.22 166.22 166.22 166.22 0.0M
2023-02-10 165.92 167.50 165.92 167.50 0.0M
2023-02-09 167.00 167.00 167.00 167.00 0.0M
2023-02-08 168.18 168.18 168.18 168.18 0.0M
2023-02-07 165.16 165.16 165.16 165.16 0.0M
2023-02-06 164.40 164.40 164.40 164.40 0.0M
2023-02-03 162.30 164.56 162.30 164.56 0.0M
2023-02-02 161.60 163.14 161.60 163.14 0.0M
2023-02-01 156.82 160.02 156.68 160.02 0.0M
2023-01-31 155.04 155.04 155.04 155.04 0.0M
2023-01-30 156.14 156.14 156.14 156.14 0.0M
2023-01-27 155.12 155.48 155.12 155.48 0.0M
2023-01-26 154.14 154.74 154.14 154.74 0.0M
2023-01-25 153.12 154.06 153.12 154.06 0.0M
2023-01-24 155.42 155.42 155.42 155.42 0.0M
2023-01-23 151.02 151.02 151.02 151.02 0.0M
2023-01-20 150.96 150.96 150.96 150.96 0.0M
2023-01-19 153.00 153.00 151.14 151.14 0.0M
2023-01-18 154.78 154.78 154.16 154.16 0.0M
2023-01-17 154.44 154.44 154.44 154.44 0.0M
2023-01-16 154.80 154.80 154.80 154.80 0.0M
2023-01-13 154.72 154.72 154.34 154.40 0.0M
2023-01-12 157.18 157.18 157.18 157.18 0.0M
2023-01-11 156.64 156.64 156.64 156.64 0.0M
2023-01-10 155.06 155.06 155.06 155.06 0.0M
2023-01-09 155.08 155.08 155.08 155.08 0.0M
2023-01-06 151.88 151.88 151.88 151.88 0.0M
2023-01-05 155.62 155.62 155.62 155.62 0.0M
2023-01-04 153.88 153.88 153.88 153.88 0.0M
2023-01-03 154.36 157.28 154.36 157.28 0.0M
2023-01-02 153.04 153.04 153.04 153.04 0.0M