UK markets open in 5 hours 13 minutes

Texas Instruments Inc (TII.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
167.16+1.76 (+1.06%)
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024167.16167.16167.16167.16167.16-
29 Apr 2024165.40165.40165.40165.40165.40-
26 Apr 2024162.96162.96162.96162.96162.96-
25 Apr 2024161.84161.84161.84161.84161.84-
24 Apr 2024165.50165.50165.50165.50165.50-
23 Apr 2024152.98152.98152.98152.98152.98-
22 Apr 2024149.50149.50149.50149.50149.50-
19 Apr 2024152.66152.66152.66152.66152.66-
18 Apr 2024154.76154.76154.60154.60154.6010
17 Apr 2024157.34157.34157.34157.34157.34-
16 Apr 2024156.14156.14156.14156.14156.14-
15 Apr 2024155.88155.88155.88155.88155.88-
12 Apr 2024159.50159.50159.50159.50159.50-
11 Apr 2024156.94156.94156.94156.94156.94-
10 Apr 2024159.50159.50159.50159.50159.50-
09 Apr 2024155.76155.76155.76155.76155.76-
08 Apr 2024155.20155.20155.20155.20155.203
05 Apr 2024155.60155.60155.60155.60155.60-
04 Apr 2024156.94156.94156.94156.94156.94-
03 Apr 2024157.48157.48157.48157.48157.48-
02 Apr 2024160.80160.80160.80160.80160.80-
28 Mar 2024159.54159.54159.54159.54159.54-
27 Mar 2024155.40155.40155.40155.40155.40-
26 Mar 2024157.46157.46157.46157.46157.46-
25 Mar 2024158.66158.66158.66158.66158.66-
22 Mar 2024158.86158.86158.86158.86158.86-
21 Mar 2024156.76156.76156.76156.76156.76-
20 Mar 2024153.36153.36153.36153.36153.36-
19 Mar 2024155.00155.00155.00155.00155.00-
18 Mar 2024158.36158.36158.36158.36158.36-
15 Mar 2024156.66156.66156.66156.66156.66-
14 Mar 2024158.02158.02158.02158.02158.02-
13 Mar 2024159.80159.80159.80159.80159.80-
12 Mar 2024159.38159.52159.38159.52159.5210
11 Mar 2024157.12157.12157.12157.12157.12-
08 Mar 2024159.70159.70159.70159.70159.70-
07 Mar 2024156.90156.90156.90156.90156.90-
06 Mar 2024156.96156.96156.96156.96156.96-
05 Mar 2024158.32158.32158.32158.32158.32-
04 Mar 2024157.34157.34157.34157.34157.34-
01 Mar 2024154.72154.72154.72154.72154.72-
29 Feb 2024150.02150.48150.02150.48150.481
28 Feb 2024151.90151.90151.90151.90151.90-
27 Feb 2024150.90150.90150.90150.90150.90-
26 Feb 2024150.60150.60150.60150.60150.60-
23 Feb 2024152.04152.04152.04152.04152.04-
22 Feb 2024153.02153.02153.02153.02153.02-
21 Feb 2024150.12150.12150.12150.12150.12-
20 Feb 2024148.34148.34148.34148.34148.34-
19 Feb 2024148.52148.52148.52148.52148.52-
16 Feb 2024149.14149.14149.14149.14149.14-
15 Feb 2024146.94146.94146.94146.94146.94-
14 Feb 2024146.20146.20146.20146.20146.20-
13 Feb 2024149.12149.12149.12149.12149.12-
12 Feb 2024151.50151.50151.50151.50151.502
09 Feb 2024148.48148.48148.48148.48148.48-
08 Feb 2024147.32147.32147.32147.32147.32-
07 Feb 2024146.70146.70146.70146.70146.70-
06 Feb 2024148.10148.10148.10148.10148.10-
05 Feb 2024146.60146.60146.60146.60146.60-
02 Feb 2024147.24147.24147.24147.24147.24-
01 Feb 2024148.10148.10148.10148.10148.10-
31 Jan 2024148.10148.10148.10148.10148.10-
30 Jan 2024151.84151.84151.84151.84151.8466
30 Jan 20241.3 Dividend
29 Jan 2024151.30151.30151.30151.30150.00-
26 Jan 2024154.50154.50154.50154.50153.17-
25 Jan 2024155.40155.40155.40155.40154.06-
24 Jan 2024153.18153.18153.18153.18151.86-
23 Jan 2024159.96159.96159.96159.96158.59-
22 Jan 2024160.20160.20160.20160.20158.827
19 Jan 2024154.00154.00154.00154.00152.68-
18 Jan 2024148.80148.80148.80148.80147.52-
17 Jan 2024149.58149.58149.58149.58148.29-
16 Jan 2024149.80149.80149.80149.80148.51-
15 Jan 2024150.44150.44150.44150.44149.15-
12 Jan 2024150.44150.44150.44150.44149.15-
11 Jan 2024152.20152.20152.20152.20150.89-
10 Jan 2024153.92153.92153.92153.92152.60-
09 Jan 2024152.80152.80152.80152.80151.49-
08 Jan 2024150.44150.44150.44150.44149.15-
05 Jan 2024149.98149.98149.98149.98148.69-
04 Jan 2024152.30152.30152.24152.24150.932
03 Jan 2024154.04154.04154.04154.04152.72-
02 Jan 2024154.16154.16154.16154.16152.84-
29 Dec 2023154.82154.82154.82154.82153.49-
28 Dec 2023153.80153.80153.80153.80152.48-
27 Dec 2023154.34154.34154.34154.34153.01-
22 Dec 2023151.14151.14151.14151.14149.84-
21 Dec 2023150.88150.88150.88150.88149.58-
20 Dec 2023153.52153.52153.52153.52152.20-
19 Dec 2023152.78152.78152.78152.78151.47-
18 Dec 2023154.20154.20154.20154.20152.88-
15 Dec 2023153.32153.32153.32153.32152.00-
14 Dec 2023148.48148.48148.48148.48147.20-
13 Dec 2023146.14146.14146.14146.14144.88-
12 Dec 2023148.24148.24148.24148.24146.97-
11 Dec 2023145.34145.34145.34145.34144.09-
08 Dec 2023145.72145.72145.72145.72144.47-
07 Dec 2023144.56144.56144.56144.56143.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...