Analog Devices Inc (ADI)

Frankfurt


Symbol	Exchange	Currency
ADI	NASDAQ	USD	Real-time
ADI	Frankfurt	EUR	Delayed
ADI	Buenos Aires	ARS	Delayed
ADI	Vienna	EUR	Real-time

Currency in EUR

Disclaimer

171.300

+4.000(+2.39%)

Closed08/12

Day's Range

171.300

52 wk Range

145.950

183.220

ADI Historical Data

Get free historical data for ADI. You'll find the closing price, open, high, low, change and %change of the Analog Devices Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

13/11/2023 - 11/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	171.300	171.300	171.300	171.300		+2.39%
07/12/2023	167.300	167.300	167.300	167.300		-0.21%
06/12/2023	167.650	167.650	167.650	167.650		-0.15%
05/12/2023	167.900	167.900	167.900	167.900		+0.30%
04/12/2023	167.400	167.400	167.400	167.400		+0.42%
01/12/2023	166.700	166.700	166.700	166.700		-0.12%
30/11/2023	166.900	166.450	167.300	166.450	0.21K	+0.30%
29/11/2023	166.400	166.400	166.400	166.400		-0.63%
28/11/2023	167.450	167.450	167.450	167.450		-0.33%
27/11/2023	168.000	166.550	168.000	166.550	0.04K	+0.60%
24/11/2023	167.000	167.000	167.000	167.000		-0.15%
23/11/2023	167.250	167.250	167.250	167.250		+0.81%
22/11/2023	165.900	165.550	165.900	165.550	0.03K	+0.73%
21/11/2023	164.700	167.450	167.450	162.000	0.02K	-1.23%
20/11/2023	166.750	166.750	166.750	166.750		-0.27%
17/11/2023	167.200	167.200	167.200	167.200		+0.54%
16/11/2023	166.300	166.300	166.300	166.300		+1.77%
15/11/2023	163.400	163.400	163.400	163.400		+2.51%
14/11/2023	159.400	159.400	159.400	159.400		+0.03%
13/11/2023	159.350	160.150	160.150	159.350	0.01K	+2.02%

Highest

171.300

Change %

9.667

Average

166.212

Difference

11.950

Lowest

159.350

Markets

S&P/ASX 200

7,214.10

+19.20

+0.27%

ASX 200 Futures

7,227.50

+17.0

+0.24%

ASX All Ordinaries

7,426.60

+21.00

+0.28%

US 500

4,606.90

+2.5

+0.05%

Dow Jones

36,247.87

+130.49

+0.36%

China A50 Futures

11,302.00

-16.0

-0.14%

Dollar Index

103.595

-0.038

-0.04%

Market Movers

Name	Last	Chg. %	Vol.
Ophir High Conviction Fund	2.33	-1.27%	11.32M
Pilbara Minerals Ltd	3.725	+0.40%	6.28M
Fortescue Metals	25.86	+0.43%	950.83K
BHP Group Ltd	47.64	-0.21%	809.46K
Woodside Energy	30.11	+1.01%	592.73K
Commonwealth Bank Australia	106.94	+0.47%	223.96K
CSL	267.13	+0.08%	54.99K

Name	Last	Chg. %	Vol.
Grand Gulf Energy Ltd	0.012	+50.00%	22.53M
Constellation Technologies	0.003	+50.00%	50.00K
Adslot	0.003	+50.00%	190.00K
West Cobar Metals	0.08	+40.74%	1.85M
Intelicare Holdings	0.04	0.00%	720.58K
Avira Energy	0.002	0.00%	200.00K
Island Pharmaceuticals	0.09	+28.79%	63.06K

Name	Last	Chg. %	Vol.
Rhinomed	0.03	-25.00%	256.92K
Ausmon Resources	0.003	-25.00%	250.00K
Renu Energy	0.012	-20.00%	173.55K
Great Western Exploration	0.03	0.00%	246.37K
Conico Ltd	0.005	-16.67%	218.52K
Bioxyne Ltd	0.01	-16.67%	2.00M
Flexiroam Ltd	0.021	-16.00%	62.94K

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	30.11	+1.01%	580.38K
Santos	7.295	+0.62%	1.79M
BHP Group Ltd	47.64	-0.21%	809.46K
Commonwealth Bank Australia	106.94	+0.47%	223.96K
Fortescue Metals	25.86	+0.43%	950.83K

Popular Searches

Please try another search

Analog Devices Inc (ADI)

ADI Historical Data

Trending Stocks