Analog Devices

ADI
🏛️ germany →
210.10
Last Update: 2025-09-29
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
2024-12-30 207.40 207.40 206.70 206.70 0.0M
2024-12-27 208.55 209.00 207.10 208.25 0.0M
2024-12-23 205.85 205.85 204.35 205.05 0.0M
2024-12-20 200.05 203.45 196.64 203.45 0.0M
2024-12-19 199.78 201.70 199.78 201.35 0.0M
2024-12-18 204.00 209.20 202.05 202.05 0.0M
2024-12-17 204.75 205.40 204.00 204.00 0.0M
2024-12-16 205.85 206.70 203.00 206.60 0.0M
2024-12-13 207.50 207.50 200.00 205.70 0.0M
2024-12-12 205.95 205.95 205.75 205.90 0.0M
2024-12-11 204.95 206.65 204.95 206.65 0.0M
2024-12-10 206.90 208.15 204.80 204.80 0.0M
2024-12-09 206.50 207.30 204.65 207.30 0.0M
2024-12-06 202.50 206.95 202.50 206.95 0.0M
2024-12-05 206.45 207.55 203.10 203.15 0.0M
2024-12-04 210.85 212.20 207.95 207.95 0.0M
2024-12-03 212.70 212.70 209.50 209.50 0.0M
2024-12-02 206.45 214.20 206.45 212.45 0.0M
2024-11-29 206.55 207.55 206.55 207.55 0.0M
2024-11-28 205.70 207.15 205.70 207.15 0.0M
2024-11-27 208.40 208.40 203.40 204.05 0.0M
2024-11-26 214.75 228.00 207.30 207.30 0.0M
2024-11-25 206.30 211.60 206.30 211.60 0.0M
2024-11-22 204.35 205.80 204.35 205.80 0.0M
2024-11-21 200.50 202.60 200.20 202.60 0.0M
2024-11-20 199.16 199.32 197.54 199.32 0.0M
2024-11-19 198.38 198.74 196.34 197.94 0.0M
2024-11-18 196.78 197.88 195.00 197.20 0.0M
2024-11-15 200.00 200.00 194.66 194.66 0.0M
2024-11-14 201.15 202.95 201.15 202.00 0.0M
2024-11-13 206.65 206.65 202.70 202.70 0.0M
2024-11-12 207.85 207.85 203.75 206.00 0.0M
2024-11-11 210.50 217.00 205.50 205.50 0.0M
2024-11-08 211.95 211.95 209.45 210.80 0.0M
2024-11-07 211.25 212.85 209.05 210.45 0.0M
2024-11-06 205.60 210.40 205.60 209.95 0.0M
2024-11-05 206.00 206.40 197.78 197.96 0.0M
2024-11-04 208.20 208.20 206.50 207.10 0.0M
2024-11-01 205.95 207.80 205.70 207.80 0.0M
2024-10-31 210.20 211.40 204.00 205.05 0.0M
2024-10-30 217.10 217.30 212.55 213.85 0.0M
2024-10-29 212.25 216.30 212.25 216.30 0.0M
2024-10-28 213.70 215.25 213.55 213.75 0.0M
2024-10-25 213.20 215.00 212.05 215.00 0.0M
2024-10-24 211.45 212.25 211.25 212.25 0.0M
2024-10-23 211.05 212.50 210.75 210.75 0.0M
2024-10-22 207.60 207.85 206.60 206.60 0.0M
2024-10-21 210.25 210.25 206.10 206.10 0.0M
2024-10-18 211.00 211.85 209.30 209.30 0.0M
2024-10-17 211.10 214.70 211.10 211.40 0.0M
2024-10-16 208.80 210.05 208.30 209.85 0.0M
2024-10-15 218.00 218.05 206.70 206.70 0.0M
2024-10-14 213.50 215.90 213.35 215.90 0.0M
2024-10-11 213.45 213.45 213.45 213.45 0.0M
2024-10-10 212.25 213.80 211.20 211.40 0.0M
2024-10-09 208.50 211.90 208.25 211.80 0.0M
2024-10-08 205.65 209.50 205.55 209.50 0.0M
2024-10-07 208.00 208.05 204.30 204.30 0.0M
2024-10-04 205.35 212.00 205.35 207.75 0.0M
2024-10-03 206.30 206.30 203.80 205.75 0.0M
2024-10-02 202.15 207.00 200.05 207.00 0.0M
2024-10-01 206.70 209.20 203.00 203.00 0.0M
2024-09-30 207.80 207.80 204.05 204.05 0.0M
2024-09-27 208.25 209.40 207.85 209.00 0.0M
2024-09-26 206.30 209.20 205.45 209.20 0.0M
2024-09-25 202.80 203.55 200.05 203.55 0.0M
2024-09-24 204.20 205.05 204.20 204.55 0.0M
2024-09-23 203.45 204.50 202.60 202.70 0.0M
2024-09-20 208.00 208.40 206.95 207.00 0.0M
2024-09-19 203.65 209.80 202.50 209.10 0.0M
2024-09-18 203.00 204.25 201.65 202.25 0.0M
2024-09-17 201.50 204.45 200.85 203.80 0.0M
2024-09-16 203.05 203.05 198.90 199.70 0.0M
2024-09-13 199.24 202.70 199.24 202.70 0.0M
2024-09-12 204.60 205.00 200.20 200.45 0.0M
2024-09-11 197.86 202.85 196.20 202.85 0.0M
2024-09-10 198.24 198.54 196.62 196.62 0.0M
2024-09-09 193.42 197.74 193.42 196.08 0.0M
2024-09-06 196.62 196.62 192.18 192.32 0.0M
2024-09-05 201.10 202.15 196.76 198.40 0.0M
2024-09-04 196.74 200.80 195.62 200.80 0.0M
2024-09-03 211.05 211.05 209.35 209.60 0.0M
2024-09-02 211.80 212.80 211.80 212.80 0.0M
2024-08-30 209.00 210.95 208.90 210.60 0.0M
2024-08-29 203.40 211.55 203.40 207.85 0.0M
2024-08-28 208.00 208.95 202.90 202.90 0.0M
2024-08-27 202.45 202.45 200.40 200.40 0.0M
2024-08-26 204.70 205.05 203.05 203.05 0.0M
2024-08-23 201.10 203.20 200.65 203.20 0.0M
2024-08-22 204.85 204.85 201.40 201.40 0.0M
2024-08-21 200.70 210.50 199.46 203.60 0.0M
2024-08-20 204.70 204.70 201.70 201.70 0.0M
2024-08-19 201.40 202.75 201.40 202.75 0.0M
2024-08-16 205.00 205.00 201.15 202.50 0.0M
2024-08-15 196.66 203.85 194.20 203.85 0.0M
2024-08-14 198.54 198.54 195.32 195.32 0.0M
2024-08-13 195.60 196.68 194.78 196.42 0.0M
2024-08-12 194.42 194.86 192.88 192.88 0.0M
2024-08-09 195.92 195.92 192.28 192.28 0.0M
2024-08-08 184.32 195.46 182.84 195.46 0.0M
2024-08-07 187.74 193.00 185.52 185.52 0.0M
2024-08-06 186.72 190.58 182.40 189.56 0.0M
2024-08-05 181.52 188.08 177.84 182.26 0.0M
2024-08-02 197.70 202.00 190.50 190.50 0.0M
2024-08-01 214.95 214.95 202.75 202.75 0.0M
2024-07-31 211.20 212.55 211.05 212.45 0.0M
2024-07-30 210.25 212.35 208.50 209.30 0.0M
2024-07-29 210.45 211.60 209.00 211.05 0.0M
2024-07-26 205.95 207.80 205.60 207.80 0.0M
2024-07-25 208.35 208.35 197.00 206.25 0.0M
2024-07-24 210.85 212.95 206.60 206.60 0.0M
2024-07-23 214.70 217.95 213.10 213.10 0.0M
2024-07-22 213.70 219.30 212.70 219.30 0.0M
2024-07-19 220.75 220.75 213.05 214.25 0.0M
2024-07-18 216.35 218.85 216.00 217.05 0.0M
2024-07-17 219.85 222.20 216.40 216.40 0.0M
2024-07-16 217.80 222.95 217.80 222.95 0.0M
2024-07-15 220.30 220.45 217.60 218.00 0.0M
2024-07-12 215.35 221.25 215.00 221.25 0.0M
2024-07-11 219.10 220.75 216.10 216.10 0.0M
2024-07-10 214.40 220.50 214.40 219.85 0.0M
2024-07-09 216.60 216.60 213.95 213.95 0.0M
2024-07-08 213.40 215.70 212.65 215.70 0.0M
2024-07-05 210.45 214.65 210.40 211.35 0.0M
2024-07-04 212.30 213.05 212.10 212.10 0.0M
2024-07-03 211.70 212.75 210.50 212.30 0.0M
2024-07-02 209.00 211.40 207.65 211.40 0.0M
2024-07-01 214.10 214.10 209.45 211.25 0.0M
2024-06-28 212.10 216.25 211.60 216.25 0.0M
2024-06-27 213.10 213.75 211.80 211.80 0.0M
2024-06-26 216.25 218.00 212.95 213.55 0.0M
2024-06-25 212.85 216.85 210.85 210.85 0.0M
2024-06-24 215.60 216.55 214.75 214.75 0.0M
2024-06-21 214.05 216.15 213.35 216.15 0.0M
2024-06-20 219.85 220.85 214.50 215.05 0.0M
2024-06-19 219.90 220.25 217.75 217.75 0.0M
2024-06-18 216.05 219.75 216.05 219.70 0.0M
2024-06-17 215.90 216.65 212.70 212.70 0.0M
2024-06-14 218.05 218.60 216.45 216.60 0.0M
2024-06-13 221.65 222.90 217.05 217.05 0.0M
2024-06-12 220.60 221.20 219.05 220.00 0.0M
2024-06-11 217.95 220.35 217.55 220.35 0.0M
2024-06-10 218.95 219.40 217.35 218.20 0.0M
2024-06-07 218.60 219.85 218.10 218.30 0.0M
2024-06-06 216.15 218.70 216.05 218.70 0.0M
2024-06-05 212.05 215.75 212.05 215.75 0.0M
2024-06-04 211.10 213.60 210.75 211.65 0.0M
2024-06-03 217.20 217.75 211.55 211.55 0.0M
2024-05-31 212.35 214.90 211.00 214.90 0.0M
2024-05-30 209.35 212.00 209.20 211.85 0.0M
2024-05-29 212.45 212.60 212.45 212.60 0.0M
2024-05-28 214.85 215.30 212.75 213.50 0.0M
2024-05-27 214.75 215.50 213.80 215.50 0.0M
2024-05-24 216.45 219.60 215.00 215.00 0.0M
2024-05-23 223.90 225.80 215.55 216.20 0.0M
2024-05-22 197.90 220.15 197.86 220.15 0.0M
2024-05-21 199.86 200.60 197.04 199.20 0.0M
2024-05-20 197.62 200.25 197.58 200.25 0.0M
2024-05-17 197.06 198.76 196.50 196.50 0.0M
2024-05-16 198.90 199.56 196.48 198.26 0.0M
2024-05-15 195.34 197.48 195.16 197.16 0.0M
2024-05-14 193.70 195.74 192.50 195.34 0.0M
2024-05-13 193.52 193.60 191.98 193.48 0.0M
2024-05-10 190.76 192.02 190.28 192.02 0.0M
2024-05-09 189.70 190.86 189.68 190.26 0.0M
2024-05-08 189.84 189.84 188.26 188.26 0.0M
2024-05-07 187.56 190.86 187.00 190.42 0.0M
2024-05-06 185.46 186.40 185.46 186.40 0.0M
2024-05-03 183.86 186.98 182.74 186.98 0.0M
2024-05-02 181.20 182.40 180.32 181.82 0.0M
2024-04-30 190.76 190.76 189.28 189.28 0.0M
2024-04-29 188.96 189.56 187.68 189.00 0.0M
2024-04-26 185.54 188.80 184.00 188.80 0.0M
2024-04-25 182.12 184.60 180.72 184.60 0.0M
2024-04-24 183.96 187.00 182.00 186.78 0.0M
2024-04-23 174.86 177.92 174.72 177.92 0.0M
2024-04-22 172.48 174.60 172.48 174.60 0.0M
2024-04-19 174.10 176.06 171.64 171.64 0.0M
2024-04-18 177.82 177.82 175.58 177.10 0.0M
2024-04-17 179.90 180.62 179.04 179.04 0.0M
2024-04-16 178.54 182.38 178.04 182.38 0.0M
2024-04-15 181.34 184.16 178.42 178.42 0.0M
2024-04-12 186.02 186.02 183.24 183.34 0.0M
2024-04-11 183.04 184.24 182.04 184.24 0.0M
2024-04-10 187.76 189.48 183.44 183.44 0.0M
2024-04-09 182.04 187.00 181.48 187.00 0.0M
2024-04-08 180.34 181.14 179.48 180.64 0.0M
2024-04-05 178.08 179.78 177.38 179.28 0.0M
2024-04-04 180.32 181.80 177.50 177.50 0.0M
2024-04-03 179.88 180.32 179.78 180.32 0.0M
2024-04-02 183.26 183.40 179.52 180.68 0.0M
2024-03-28 178.25 183.30 178.25 183.30 0.0M
2024-03-27 174.50 176.50 174.50 176.50 0.0M
2024-03-26 175.80 176.75 175.30 175.40 0.0M
2024-03-25 178.90 178.95 175.80 175.80 0.0M
2024-03-22 180.15 180.25 179.20 179.20 0.0M
2024-03-21 180.05 181.60 179.20 180.00 0.0M
2024-03-20 175.30 179.40 175.25 179.40 0.0M
2024-03-19 176.20 176.20 174.00 175.40 0.0M
2024-03-18 179.40 181.70 178.05 178.05 0.0M
2024-03-15 178.55 179.00 174.50 175.90 0.0M
2024-03-14 182.05 182.05 181.30 181.40 0.0M
2024-03-13 181.95 181.95 181.00 181.00 0.0M
2024-03-12 181.75 181.80 181.75 181.80 0.0M
2024-03-11 179.30 180.10 179.30 180.10 0.0M
2024-03-08 181.30 182.10 178.65 178.65 0.0M
2024-03-07 175.80 182.00 174.95 182.00 0.0M
2024-03-06 174.85 177.40 174.85 175.65 0.0M
2024-03-05 178.20 179.15 175.00 175.00 0.0M
2024-03-04 180.65 180.65 178.20 179.90 0.0M
2024-03-01 179.00 181.65 177.15 180.60 0.0M
2024-02-29 172.70 176.85 172.20 176.85 0.0M
2024-02-28 173.95 173.95 172.10 173.60 0.0M
2024-02-27 174.25 174.50 173.60 173.90 0.0M
2024-02-26 174.80 175.60 174.80 175.20 0.0M
2024-02-23 177.45 177.85 175.95 175.95 0.0M
2024-02-22 182.10 182.50 176.10 177.10 0.0M
2024-02-21 175.35 179.05 168.40 179.05 0.0M
2024-02-20 173.85 173.90 172.10 172.10 0.0M
2024-02-19 175.40 175.45 174.50 175.00 0.0M
2024-02-16 174.75 176.35 173.95 176.35 0.0M
2024-02-15 173.55 175.85 172.85 174.10 0.0M
2024-02-14 173.95 174.35 172.65 172.65 0.0M
2024-02-13 179.30 179.30 171.55 171.65 0.0M
2024-02-12 179.65 181.25 179.60 180.30 0.0M
2024-02-08 177.75 180.75 177.70 180.75 0.0M
2024-02-07 175.55 177.35 175.55 175.90 0.0M
2024-02-06 179.90 180.10 176.35 176.35 0.0M
2024-02-05 178.15 180.40 177.45 180.20 0.0M
2024-02-02 176.70 177.70 175.85 177.70 0.0M
2024-02-01 178.75 179.95 175.00 176.75 0.0M
2024-01-31 180.15 180.15 177.45 177.45 0.0M
2024-01-30 182.05 182.05 179.15 179.15 0.0M
2024-01-29 178.65 180.25 178.65 180.25 0.0M
2024-01-26 180.15 180.35 178.40 178.55 0.0M
2024-01-25 181.75 184.00 180.50 184.00 0.0M
2024-01-24 181.00 185.00 181.00 182.65 0.0M
2024-01-23 181.20 185.00 181.20 185.00 0.0M
2024-01-22 179.20 181.65 178.80 180.15 0.0M
2024-01-19 175.00 179.15 175.00 179.15 0.0M
2024-01-18 172.20 175.20 172.20 173.85 0.0M
2024-01-17 170.95 172.25 168.65 168.65 0.0M
2024-01-16 172.90 172.90 171.90 172.40 0.0M
2024-01-15 172.70 172.70 171.55 172.40 0.0M
2024-01-12 172.40 172.40 171.95 172.00 0.0M
2024-01-11 172.15 173.15 171.70 172.45 0.0M
2024-01-10 174.20 174.20 171.15 171.70 0.0M
2024-01-09 170.40 173.95 170.40 173.95 0.0M
2024-01-08 169.80 172.40 169.80 172.40 0.0M
2024-01-05 169.85 170.45 169.80 170.35 0.0M
2024-01-04 171.75 173.50 166.15 169.65 0.0M
2024-01-03 175.55 176.25 173.90 174.45 0.0M
2024-01-02 180.15 180.55 177.30 177.30 0.0M