Xetra · ANL · stock
Analog Devices, Inc. (ANL) stock price history
Every Xetra trading session of Analog Devices, Inc. from May 25, 2007 to Sep 28, 2026: 4,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANL adjusted close, 2007 to 2026
- €382.84
- All time high, 2026
- €383.94
- 52 week high, €166.30 low
- 4,285
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ANL key facts
- Analog Devices, Inc. (ANL) closed at €342.90 on Sep 28, 2026 on Xetra.
- ANL's all time high close is €382.84, set on Jun 22, 2026; its all time low close is €10.89 on Dec 22, 2008.
- ANL's 52 week range is €166.30 to €383.94.
- ANL returned +106.2% over the year to Sep 28, 2026 and +142.4% over five years.
- Over ten years ANL returned +1,405%, +31.1% a year compounded.
- ANL's deepest drawdown was -46.8% from Jan 21, 2008 to Dec 22, 2008.
- DataCedar holds 4,285 daily sessions of ANL history from May 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANL price chart, 2007 to 2026
ANL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.2% |
| 3 months | +1.1% |
| 6 months | +24.9% |
| Year to date | +47.5% |
| 1 year | +106.2% |
| 3 years | +106.2% |
| 5 years | +142.4% |
| 10 years | +1,405% |
| Since May 25, 2007 | +1,575% |
| Compound annual growth, 19.3 years | +15.7% |
ANL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €382.84 on Jun 22, 2026
- All time low close
- €10.89 on Dec 22, 2008
- 52 week high
- €383.94 on Jun 22, 2026
- 52 week low
- €166.30 on Nov 3, 2025
- Deepest drawdown
- -46.8% from Jan 21, 2008 to Dec 22, 2008, recovered Dec 1, 2010
- Best single session
- +324.0% on Dec 2, 2019
- Worst single session
- -37.3% on Jan 22, 2008
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2007
- 16.8×
- Best calendar year
- 2019, +335%
- Worst calendar year
- 2008, -47%
ANL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 25, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €233.81 | €383.94 | €228.81 | €342.90 | +47.5% | 63.3K | 189 |
| 2025 | €166.30 | €239.20 | €166.30 | €232.42 | +39.8% | 2.2K | 39 |
| 2023 | €147.64 | €178.52 | €146.98 | €166.30 | +12.6% | 3.9K | 95 |
| 2022 | €149.77 | €173.98 | €127.15 | €147.64 | -1.4% | 45.8K | 257 |
| 2021 | €114.30 | €162.76 | €112.39 | €149.75 | +35.3% | 32.6K | 255 |
| 2020 | €101.60 | €114.41 | €70.01 | €110.64 | +11.7% | 8.1K | 254 |
| 2019 | €22.78 | €100.44 | €22.78 | €99.05 | +334.8% | 41 | 251 |
| 2018 | €22.78 | €22.78 | €22.78 | €22.78 | 0.0% | 0 | 252 |
| 2017 | €22.78 | €22.78 | €22.78 | €22.78 | 0.0% | 0 | 255 |
| 2016 | €22.78 | €22.78 | €22.78 | €22.78 | 0.0% | 0 | 255 |
| 2015 | €22.78 | €22.78 | €22.78 | €22.78 | 0.0% | 0 | 254 |
| 2014 | €22.78 | €22.78 | €22.78 | €22.78 | 0.0% | 0 | 252 |
| 2013 | €22.47 | €22.78 | €22.47 | €22.78 | +1.4% | 0 | 252 |
| 2012 | €21.40 | €22.47 | €21.40 | €22.47 | +5.0% | 0 | 253 |
| 2011 | €20.58 | €21.40 | €20.58 | €21.40 | +4.0% | 0 | 256 |
| 2010 | €16.58 | €20.58 | €15.83 | €20.58 | +24.1% | 170 | 256 |
| 2009 | €10.89 | €17.41 | €10.89 | €16.58 | +52.3% | 250 | 254 |
| 2008 | €20.47 | €20.47 | €10.89 | €10.89 | -46.8% | 305 | 254 |
| 2007 | €20.47 | €20.47 | €20.47 | €20.47 | n/a | 150 | 152 |
ANL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €342.90 | +10.4% |
| August 2026 | €310.70 | -2.1% |
| July 2026 | €317.33 | -7.8% |
| June 2026 | €344.03 | -1.8% |
| May 2026 | €350.21 | +3.3% |
| April 2026 | €339.08 | +26.6% |
| March 2026 | €267.75 | -9.2% |
| February 2026 | €294.74 | +12.2% |
| January 2026 | €262.71 | +13.0% |
| December 2025 | €232.42 | +3.5% |
| November 2025 | €224.46 | +35.0% |
| May 2023 | €166.30 | +4.3% |
About the ANL data
Daily bars. 4,285 sessions from May 25, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
ANL share price history
