|
Market Closed -
Tradegate
16:02:39 2026-10-09 EDT
|
5-day change | 1st Jan Change | ||
| 362.70 EUR | +0.17% |
|
+0.63% | +54.22% |
| 10-09 | Analog Devices Insider Sold Shares Worth $2,163,365, According to a Recent SEC Filing | MT |
| 10-08 | Analog Devices Insider Sold Shares Worth $1,171,631, According to a Recent SEC Filing | MT |
Stock exchange
Tradegate
ANL 362.70 €
+0.17%
60.57K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 406.19USD | +0.06% | 814M $ | ||
CBOE
| ADI | 406.22USD | +0.04% | 20.97M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Mexican S.E.
| ADI * | 7,350.70MXN | -2.46% | 5.66M $ | |
|
Deutsche Boerse AG
| ANL | 359.00EUR | -1.16% | 113K € | |
|
Tradegate
| ANL | 362.70EUR | +0.17% | 60.57K € | |
|
Börse Stuttgart
| ANL | 362.15EUR | +0.17% | 14.49K € | |
|
Xetra
| ANL | 360.50EUR | -1.19% | 6.49K € | |
|
Xetra
| ANL | 360.50PTS | -1.19% | 6.49K PTS | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
Boerse Muenchen
| ANL | 361.75EUR | +0.17% | 3.62K € | |
|
CBOE
| 0HFN | 360.80EUR | -0.70% | 2.16K € | |
|
CBOE
| 360.65EUR | -0.92% | 1.44K € | ||
|
Wiener Boerse
| ADI | 360.95EUR | -1.07% | 0 € | |
|
Lima
| ADIUS | 419.10USD | 0.00% | 0 $ | |
| A1DI34 | 49.99BRL | -2.27% | 10.1K R$ | ||
| ADI | 43,580.00ARS | -0.05% | 6.84M $ | ||
|
Buenos Aires S.E.
| ADID | 28.75USD | -0.96% | 258.75 $ |
Quotes 5-day view: Analog Devices, Inc.
Real-time Tradegate
| 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | |
|---|---|---|---|---|---|
| Last | €373.30 | €373.50 | €366.35 | €362.10 | €362.70 |
| Volume | 282 | 268 | 275 | 490 | 167 |
| Change | +0.74% | +0.05% | -1.91% | -1.16% | +0.17% |
| Opening | €370.15 | €371.75 | €375.95 | €366.65 | €361.60 |
| High | €374.85 | €375.15 | €375.95 | €366.70 | €369.45 |
| Low | €367.90 | €371.45 | €362.85 | €357.40 | €359.25 |
Performance
| 1 week | -2.12% | ||
| Current month | +3.55% | ||
| 1 month | +15.55% | ||
| 3 months | +5.31% | ||
| 6 months | +20.80% | ||
| Current year | +54.47% | ||
| 1 year | +76.24% | ||
| 3 years | +121.16% | ||
| 5 years | +148.94% | ||
| 10 years | +530.51% |
Volumes
marketsCapital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
196,699,659,207
Market Cap (USD)
196,699,659,207
Net sales (USD)
11,019,707,000
Free-Float
99.76%
Free-Float capitalization (EUR)
219,723,469,389
Free-Float capitalization (USD)
196,235,030,511
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
369.16
Moving average 20 days
340.52
Moving average 50 days
328.87
Moving average 100 days
338.56
Price spread / (MMA5)
+1.78%
Price spread / (MMA20)
-6.12%
Price spread / (MMA50)
-9.33%
Price spread / (MMA100)
-6.66%
RSI 9 days
71.32
RSI 14 days
69.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.17% | +0.63% | +76.24% | +121.16% | 197B | |
| -0.52% | -2.00% | +19.06% | +406.44% | 5,565B | |
| -1.35% | +1.59% | +80.21% | +379.32% | 2,068B | |
| +0.39% | +1.80% | +4.79% | +322.42% | 1,719B | |
| -0.66% | -4.27% | +435.02% | +1,381.00% | 1,170B | |
| -2.03% | -4.07% | +161.11% | +468.48% | 1,013B | |
| -2.44% | -8.29% | +325.03% | +1,296.18% | 911B | |
| -2.22% | -12.26% | +176.98% | +190.35% | 563B | |
| +0.95% | -6.92% | - | - | 511B | |
| -3.27% | -13.40% | +56.03% | +390.84% | 294B | |
| Average | -0.13% | -2.28% | +148.28% | +550.69% | 1,401B | |
| Weighted average by Cap. | -0.21% | -0.23% | +102.19% | +527.25% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
52.gS6HT91GuNpQKq30vU-9bYBNEaHgTddhW8FPJttvRbU.-wO-euhx0JMDUsrGynfaIPkBKMuSf40uYrUFTLcWcOH4SrY8sxSJsX0dmQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:30:53 | 359.50 | 9 | 167 |
| 12:26:01 | 359.25 | 2 | 158 |
| 10:24:52 | 362.20 | 15 | 156 |
| 09:32:29 | 365.00 | 5 | 141 |
| 09:23:14 | 368.50 | 7 | 136 |
| 09:00:36 | 369.20 | 3 | 129 |
| 08:05:12 | 368.80 | 15 | 126 |
| 05:45:52 | 369.30 | 3 | 111 |
| 05:18:33 | 369.30 | 12 | 108 |
Price Extremes
| 1 week | 357.4 |  | 375.95 |
| 1 month | 309.1 | | 375.95 |
| 3 years | 140.82 | | 390.1 |
| 5 years | 129.82 | | 390.1 |
| 10 years | 54.69 | | 390.1 |
Monthly variations
Annual variations
| 2026 | +54.47% | ||
| 2025 | +14.20% | ||
| 2024 | +13.72% | ||
| 2023 | +18.81% | ||
| 2022 | -2.31% | ||
| 2021 | +32.74% | ||
| 2020 | +10.11% | ||
| 2019 | +42.03% | ||
| 2018 | +0.46% | ||
| 2017 | +6.81% | ||
| 2016 | +33.68% | ||
| 2015 | +13.64% | ||
| 2014 | +24.98% | ||
| 2013 | +16.77% | ||
| 2012 | +21.64% | ||
| 2011 | -9.80% |
- Stock Market
- Stocks
- ADI Stock
- ANL Stock
- Quotes Analog Devices, Inc.
Select your edition
All financial news and data tailored to specific country editions
